Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.497,11.504,11.49,11.49,6173,0
2005-02-28,11.524,11.524,11.454,11.511,11849,0
2005-03-01,11.511,11.553,11.454,11.553,17139,0
2005-03-02,11.504,11.559,11.504,11.559,6684,0
2005-03-03,11.511,11.594,11.511,11.594,5792,0
2005-03-04,11.602,11.602,11.585,11.585,1130,0
2005-03-07,11.602,11.602,11.585,11.585,1262,0
2005-03-08,11.602,11.611,11.594,11.602,13105,0
2005-03-09,11.602,11.602,11.371,11.388,24585,0
2005-03-10,11.429,11.454,11.429,11.454,4924,0
2005-03-11,11.412,11.446,11.289,11.289,12855,0
2005-03-14,11.257,11.354,11.249,11.289,12855,0
2005-03-15,11.329,11.338,11.257,11.265,3909,0
2005-03-16,11.257,11.257,11.17,11.187,28993,0
2005-03-17,11.209,11.289,11.153,11.187,20421,0
2005-03-18,11.195,11.195,11.187,11.195,9331,0
2005-03-21,11.249,11.289,10.97,11.008,54460,0
2005-03-22,11.015,11.088,11.008,11.008,36050,0
2005-03-23,11.044,11.07,11,11.07,13105,0
2005-03-24,10.918,11.195,10.918,11.187,13870,0
2005-03-28,11.105,11.209,10.896,10.97,18408,0
2005-03-29,11.008,11.037,10.933,10.933,5672,0
2005-03-30,10.97,11.07,10.97,11.07,10335,0
2005-03-31,11.131,11.289,11.122,11.265,3909,0
2005-04-01,11.289,11.553,11.273,11.553,12599,0
2005-04-04,11.412,11.524,11.412,11.524,8199,0
2005-04-05,11.504,11.684,11.504,11.625,7561,0
2005-04-06,11.559,11.684,11.54,11.568,12988,0
2005-04-07,11.568,11.568,11.329,11.421,13993,0
2005-04-08,11.429,11.429,11.412,11.412,3277,0
2005-04-11,11.412,11.454,11.404,11.454,3405,0
2005-04-12,11.454,11.49,11.454,11.49,4291,0
2005-04-13,11.585,11.585,11.485,11.49,3909,0
2005-04-14,11.519,11.559,11.404,11.404,5544,0
2005-04-15,11.454,11.454,11.412,11.412,3790,0
2005-04-18,11.412,11.412,11.329,11.338,24956,0
2005-04-19,11.329,11.371,11.289,11.371,20289,0
2005-04-20,11.371,11.371,11.273,11.354,7813,0
2005-04-21,11.338,11.338,11.329,11.338,6059,0
2005-04-22,11.329,11.559,11.329,11.553,12988,0
2005-04-25,11.553,11.594,11.446,11.511,14623,0
2005-04-26,11.524,11.585,11.519,11.585,8566,0
2005-04-27,11.585,11.594,11.54,11.594,6059,0
2005-04-28,11.594,11.693,11.559,11.559,13362,0
2005-04-29,11.559,11.625,11.531,11.625,10713,0
2005-05-02,11.658,11.845,11.658,11.725,7313,0
2005-05-03,11.676,11.684,11.576,11.642,13491,0
2005-05-04,11.684,11.684,11.667,11.667,8445,0
2005-05-05,11.676,11.693,11.634,11.634,10713,0
2005-05-06,11.594,11.619,11.49,11.511,32022,0
2005-05-09,11.585,11.585,11.553,11.568,6684,0
2005-05-10,11.602,11.649,11.568,11.642,10837,0
2005-05-11,11.658,11.684,11.625,11.625,26224,0
2005-05-12,11.642,11.667,11.576,11.667,8692,0
2005-05-13,11.693,11.693,11.602,11.667,9827,0
2005-05-16,11.693,11.741,11.693,11.741,16768,0
2005-05-17,11.702,11.789,11.693,11.693,31510,0
2005-05-18,11.725,11.748,11.693,11.693,8566,0
2005-05-19,11.709,11.717,11.693,11.693,18781,0
2005-05-20,11.717,11.717,11.684,11.702,28235,0
2005-05-23,11.709,11.725,11.709,11.725,9700,0
2005-05-24,11.748,11.806,11.717,11.773,21554,0
2005-05-25,11.773,11.822,11.725,11.806,22815,0
2005-05-26,11.806,11.806,11.684,11.709,19664,0
2005-05-27,11.676,11.781,11.667,11.725,14112,0
2005-05-31,11.764,11.806,11.642,11.693,28486,0
2005-06-01,11.709,11.725,11.684,11.725,17907,0
2005-06-02,11.717,11.764,11.658,11.764,16644,0
2005-06-03,11.781,11.789,11.684,11.781,7186,0
2005-06-06,11.806,11.806,11.702,11.773,17010,0
2005-06-07,11.725,11.928,11.725,11.911,23817,0
2005-06-08,11.911,11.911,11.798,11.845,21430,0
2005-06-09,11.837,11.953,11.741,11.845,13491,0
2005-06-10,11.886,11.953,11.83,11.886,8199,0
2005-06-13,11.886,11.886,11.725,11.733,14238,0
2005-06-14,11.725,11.806,11.709,11.806,18021,0
2005-06-15,11.806,11.822,11.806,11.822,5672,0
2005-06-16,11.741,11.837,11.741,11.837,9068,0
2005-06-17,11.83,11.83,11.806,11.806,4413,0
2005-06-20,11.814,11.854,11.814,11.854,3014,0
2005-06-21,11.879,11.886,11.871,11.886,6299,0
2005-06-22,11.886,11.92,11.886,11.886,10968,0
2005-06-23,11.845,11.879,11.845,11.845,10837,0
2005-06-24,11.837,11.879,11.837,11.879,9700,0
2005-06-27,11.879,11.886,11.725,11.854,28615,0
2005-06-28,11.83,11.871,11.798,11.806,11599,0
2005-06-29,11.83,11.871,11.83,11.862,2268,0
2005-06-30,11.871,11.871,11.814,11.845,7065,0
2005-07-01,11.871,11.92,11.814,11.837,18781,0
2005-07-05,11.837,11.845,11.837,11.837,6426,0
2005-07-06,11.822,11.886,11.814,11.886,28738,0
2005-07-07,11.871,11.895,11.822,11.886,12855,0
2005-07-08,11.879,11.928,11.854,11.854,14238,0
2005-07-11,11.968,11.968,11.886,11.953,47141,0
2005-07-12,11.944,11.96,11.895,11.911,19158,0
2005-07-13,11.871,11.886,11.871,11.886,2505,0
2005-07-14,11.895,11.928,11.895,11.92,1888,0
2005-07-15,11.902,11.936,11.845,11.845,39711,0
2005-07-18,11.902,11.911,11.781,11.781,13737,0
2005-07-19,11.748,11.845,11.748,11.806,15377,0
2005-07-20,11.798,11.845,11.773,11.773,3909,0
2005-07-21,11.748,11.781,11.748,11.781,10713,0
2005-07-22,11.789,11.837,11.789,11.837,1372,0
2005-07-25,11.845,11.895,11.684,11.709,44750,0
2005-07-26,11.741,11.968,11.642,11.879,40843,0
2005-07-27,11.928,11.968,11.862,11.886,6299,0
2005-07-28,11.968,11.968,11.845,11.936,11342,0
2005-07-29,11.968,11.975,11.944,11.975,4792,0
2005-08-01,11.975,12.007,11.895,11.895,4924,0
2005-08-02,11.944,12.007,11.837,11.886,24585,0
2005-08-03,11.928,12.102,11.902,11.968,22560,0
2005-08-04,12.028,12.028,11.902,11.968,12231,0
2005-08-05,12.007,12.007,11.806,11.814,25331,0
2005-08-08,11.895,11.96,11.895,11.96,1641,0
2005-08-09,11.944,11.953,11.83,11.871,11217,0
2005-08-10,11.886,11.886,11.854,11.886,3643,0
2005-08-11,11.879,11.92,11.879,11.92,2655,0
2005-08-12,11.895,11.968,11.845,11.862,19282,0
2005-08-15,11.871,11.871,11.781,11.83,4541,0
2005-08-16,11.798,11.99,11.798,11.911,22060,0
2005-08-17,11.911,11.928,11.871,11.911,8326,0
2005-08-18,11.92,11.92,11.902,11.902,1641,0
2005-08-19,11.928,11.928,11.886,11.895,8445,0
2005-08-22,11.886,11.928,11.886,11.928,25716,0
2005-08-23,11.92,12.28,11.92,12.028,30252,0
2005-08-24,12.079,12.079,12.022,12.022,2019,0
2005-08-25,11.911,12.044,11.886,11.968,20799,0
2005-08-26,11.968,12.007,11.944,11.968,5291,0
2005-08-29,12.007,12.044,11.968,12.044,10592,0
2005-08-30,12.051,12.102,11.982,12.007,8062,0
2005-08-31,12.059,12.065,11.92,11.975,9969,0
2005-09-01,12.028,12.086,12.015,12.015,5544,0
2005-09-02,12.086,12.118,12.079,12.118,2505,0
2005-09-06,12.044,12.044,11.99,11.99,11973,0
2005-09-07,12.007,12.007,11.99,11.998,15127,0
2005-09-08,12.007,12.007,12.007,12.007,3158,0
2005-09-09,12.007,12.036,12.007,12.036,3643,0
2005-09-12,12.036,12.044,12.007,12.015,4033,0
2005-09-13,12.007,12.044,12.007,12.036,11599,0
2005-09-14,12.036,12.051,12.007,12.007,14623,0
2005-09-15,12.007,12.151,11.92,12.143,22439,0
2005-09-16,12.143,12.143,12.086,12.086,889,0
2005-09-19,12.073,12.073,12.065,12.073,9700,0
2005-09-20,12.028,12.028,11.982,11.982,3158,0
2005-09-21,11.975,11.975,11.953,11.975,9458,0
2005-09-22,12.015,12.022,11.96,12.007,9331,0
2005-09-23,12.007,12.007,11.83,11.936,5291,0
2005-09-26,11.936,11.936,11.781,11.845,21049,0
2005-09-27,11.854,11.96,11.854,11.928,4924,0
2005-09-28,11.968,11.968,11.953,11.953,1888,0
2005-09-29,12.007,12.028,11.911,12.028,7940,0
2005-09-30,12.044,12.11,12.044,12.11,1529,0
2005-10-03,12.118,12.28,12.118,12.27,13105,0
2005-10-04,12.216,12.216,12.216,12.216,2898,0
2005-10-05,12.225,12.225,12.208,12.208,249,0
2005-10-06,12.143,12.143,12.102,12.11,6930,0
2005-10-07,12.036,12.036,11.96,11.96,14743,0
2005-10-10,11.975,11.975,11.886,11.886,8566,0
2005-10-11,11.886,11.928,11.886,11.928,3643,0
2005-10-12,11.902,11.902,11.895,11.902,4413,0
2005-10-13,11.902,11.902,11.789,11.895,9068,0
2005-10-14,12.086,12.102,12.007,12.007,10837,0
2005-10-17,11.928,11.928,11.928,11.928,1888,0
2005-10-18,11.968,12.022,11.781,11.789,10335,0
2005-10-19,11.806,11.845,11.773,11.806,4413,0
2005-10-20,11.822,11.845,11.789,11.845,7696,0
2005-10-21,11.845,11.845,11.845,11.845,7065,0
2005-10-24,11.845,11.886,11.822,11.822,8953,0
2005-10-25,11.822,11.886,11.781,11.806,26851,0
2005-10-26,11.773,11.806,11.702,11.702,16380,0
2005-10-27,11.619,11.886,11.619,11.886,16264,0
2005-10-28,11.968,11.968,11.806,11.886,1888,0
2005-10-31,11.953,11.953,11.676,11.702,9581,0
2005-11-01,11.781,11.895,11.781,11.806,12103,0
2005-11-02,11.822,11.911,11.814,11.814,5672,0
2005-11-03,11.733,11.854,11.733,11.854,3277,0
2005-11-04,11.845,11.928,11.845,11.928,10592,0
2005-11-07,11.975,11.975,11.968,11.975,2505,0
2005-11-08,11.968,11.968,11.83,11.862,4792,0
2005-11-09,11.879,11.879,11.764,11.798,4657,0
2005-11-10,11.658,11.764,11.658,11.764,16264,0
2005-11-11,11.814,11.814,11.814,11.814,380,0
2005-11-14,11.845,11.845,11.568,11.576,13362,0
2005-11-15,11.504,11.642,11.497,11.559,15377,0
2005-11-16,11.602,11.602,11.478,11.531,12358,0
2005-11-17,11.568,11.806,11.568,11.806,17272,0
2005-11-18,11.806,11.822,11.806,11.806,2655,0
2005-11-21,11.845,11.862,11.806,11.814,5291,0
2005-11-22,11.814,11.845,11.667,11.806,7696,0
2005-11-23,11.725,11.845,11.717,11.733,9581,0
2005-11-25,11.806,11.837,11.519,11.519,6805,0
2005-11-28,11.594,11.684,11.594,11.649,2898,0
2005-11-29,11.684,11.781,11.684,11.781,2776,0
2005-11-30,11.822,11.879,11.755,11.871,9458,0
2005-12-01,11.879,11.879,11.871,11.879,9700,0
2005-12-02,11.879,11.879,11.845,11.845,4033,0
2005-12-05,11.862,11.886,11.845,11.845,4033,0
2005-12-06,11.886,11.886,11.886,11.886,2019,0
2005-12-07,11.854,11.854,11.773,11.773,3405,0
2005-12-08,11.773,11.814,11.755,11.773,4033,0
2005-12-09,11.764,12.044,11.702,11.936,21300,0
2005-12-12,11.92,11.92,11.806,11.837,6684,0
2005-12-13,11.862,11.862,11.845,11.845,3158,0
2005-12-14,12.079,12.079,11.871,11.871,11468,0
2005-12-15,12.007,12.007,11.862,11.944,11217,0
2005-12-16,11.944,11.944,11.936,11.936,1888,0
2005-12-19,11.975,12.007,11.96,11.96,4792,0
2005-12-20,11.953,11.99,11.928,11.936,9331,0
2005-12-21,11.936,11.975,11.936,11.936,6173,0
2005-12-22,12.044,12.044,11.936,11.998,26722,0
2005-12-23,11.975,11.975,11.975,11.975,2505,0
2005-12-27,12.022,12.036,12.022,12.028,2151,0
2005-12-28,12.044,12.059,12.028,12.044,2268,0
2005-12-29,12.044,12.065,12.044,12.051,9700,0
2005-12-30,12.079,12.079,12.036,12.036,5161,0
2006-01-03,12.079,12.159,12.051,12.065,5672,0
2006-01-04,12.118,12.182,12.118,12.135,2505,0
2006-01-05,12.159,12.24,12.118,12.118,10713,0
2006-01-06,12.174,12.208,12.135,12.208,2268,0
2006-01-09,12.159,12.263,12.079,12.079,15878,0
2006-01-10,12.118,12.118,11.975,11.975,12103,0
2006-01-11,11.998,12.022,11.968,11.975,27859,0
2006-01-12,11.911,12.015,11.886,12.007,9581,0
2006-01-13,12.007,12.022,11.968,11.982,4541,0
2006-01-17,11.998,12.044,11.975,12.015,4657,0
2006-01-18,12.044,12.095,12.036,12.079,4924,0
2006-01-19,12.044,12.079,12.028,12.065,7313,0
2006-01-20,12.079,12.24,12.079,12.168,14743,0
2006-01-23,12.143,12.234,12.143,12.216,2390,0
2006-01-24,12.216,12.263,12.127,12.182,6930,0
2006-01-25,12.208,12.208,12.11,12.135,24585,0
2006-01-26,12.143,12.254,12.143,12.199,3014,0
2006-01-27,12.199,12.24,12.118,12.118,8566,0
2006-01-30,12.143,12.159,12.118,12.159,5544,0
2006-01-31,12.159,12.159,12.065,12.065,7813,0
2006-02-01,12.079,12.199,12.079,12.199,5430,0
2006-02-02,12.118,12.159,12.059,12.059,11973,0
2006-02-03,12.143,12.143,12.065,12.079,9331,0
2006-02-06,12.086,12.086,12.028,12.079,8831,0
2006-02-07,12.079,12.086,12.059,12.079,11599,0
2006-02-08,12.073,12.095,12.044,12.073,8326,0
2006-02-09,12.073,12.079,12.051,12.079,4413,0
2006-02-10,12.079,12.079,12.079,12.079,8199,0
2006-02-13,12.028,12.086,12.007,12.044,7561,0
2006-02-14,12.044,12.051,11.99,12.044,11724,0
2006-02-15,12.051,12.199,12.051,12.199,26471,0
2006-02-16,12.24,12.418,12.24,12.351,14238,0
2006-02-17,12.342,12.351,12.24,12.24,11724,0
2006-02-21,12.28,12.333,12.24,12.24,5544,0
2006-02-22,12.317,12.351,12.151,12.24,7186,0
2006-02-23,12.225,12.342,12.199,12.27,32904,0
2006-02-24,12.28,12.317,12.208,12.208,15505,0
2006-02-27,12.199,12.199,12.159,12.159,3909,0
2006-02-28,12.168,12.24,12.168,12.199,10837,0
2006-03-01,12.28,12.302,12.248,12.248,5672,0
2006-03-02,12.263,12.28,12.263,12.27,8831,0
2006-03-03,12.317,12.317,12.051,12.143,11468,0
2006-03-06,12.118,12.127,12.007,12.007,7813,0
2006-03-07,12.015,12.168,12.007,12.168,7186,0
2006-03-08,12.159,12.159,12.11,12.143,3790,0
2006-03-09,12.079,12.079,12.028,12.036,1529,0
2006-03-10,12.079,12.079,12.007,12.044,10202,0
2006-03-13,11.99,11.99,11.968,11.975,1641,0
2006-03-14,11.982,11.982,11.982,11.982,100,0
2006-03-15,11.968,11.968,11.806,11.886,13491,0
2006-03-16,11.895,11.968,11.895,11.968,8062,0
2006-03-17,11.96,12.086,11.936,12.086,9331,0
2006-03-20,12.007,12.028,12.007,12.028,2151,0
2006-03-21,12.007,12.044,12.007,12.044,2019,0
2006-03-22,12.079,12.079,11.886,12.007,23574,0
2006-03-23,11.968,12.007,11.92,11.975,8953,0
2006-03-24,11.99,12.007,11.968,12.007,4792,0
2006-03-27,11.975,11.975,11.822,11.879,11599,0
2006-03-28,11.814,11.928,11.814,11.928,10202,0
2006-03-29,11.928,11.96,11.886,11.895,8062,0
2006-03-30,11.886,11.895,11.886,11.895,2151,0
2006-03-31,11.895,11.96,11.822,11.96,17139,0
2006-04-03,11.936,11.936,11.862,11.928,7313,0
2006-04-04,11.862,11.982,11.862,11.982,5544,0
2006-04-05,11.982,12.028,11.902,12.028,4657,0
2006-04-06,12.079,12.143,12.079,12.118,4150,0
2006-04-07,12.044,12.044,11.982,11.982,10713,0
2006-04-10,12.007,12.022,12.007,12.007,3790,0
2006-04-11,11.928,12.028,11.886,11.895,22315,0
2006-04-12,11.845,11.99,11.845,11.99,5430,0
2006-04-13,11.928,12.168,11.886,11.953,8692,0
2006-04-17,12.073,12.073,11.886,11.953,11217,0
2006-04-18,11.886,11.928,11.845,11.911,14238,0
2006-04-19,11.895,11.895,11.854,11.895,24830,0
2006-04-20,11.845,11.886,11.845,11.886,4150,0
2006-04-21,11.879,11.879,11.83,11.862,26090,0
2006-04-24,11.845,11.886,11.83,11.83,10713,0
2006-04-25,12.022,12.022,11.886,11.928,3405,0
2006-04-26,11.982,11.982,11.982,11.982,249,0
2006-04-27,12.007,12.007,11.902,11.902,889,0
2006-04-28,11.968,11.968,11.902,11.902,4792,0
2006-05-01,11.968,12.044,11.928,11.928,4033,0
2006-05-02,11.968,11.968,11.902,11.902,1756,0
2006-05-03,11.902,11.928,11.886,11.902,7313,0
2006-05-04,11.895,11.92,11.895,11.902,1372,0
2006-05-05,11.902,11.911,11.895,11.902,9196,0
2006-05-08,11.911,11.936,11.886,11.936,3643,0
2006-05-09,11.968,11.968,11.886,11.886,10335,0
2006-05-10,11.928,11.96,11.928,11.96,6059,0
2006-05-11,11.886,11.895,11.886,11.886,7696,0
2006-05-12,11.886,11.936,11.886,11.92,12599,0
2006-05-15,11.902,12.007,11.886,12.007,8953,0
2006-05-16,11.968,12.199,11.911,11.968,8445,0
2006-05-17,11.936,11.936,11.928,11.936,6059,0
2006-05-19,11.99,11.998,11.99,11.99,1529,0
2006-05-22,11.99,11.99,11.895,11.895,1756,0
2006-05-23,11.895,11.96,11.895,11.953,3405,0
2006-05-24,11.953,11.968,11.895,11.968,4033,0
2006-05-25,11.982,11.998,11.982,11.998,1372,0
2006-05-26,12.007,12.079,12.007,12.079,2390,0
2006-05-30,12.073,12.073,12.065,12.065,1529,0
2006-05-31,12.065,12.065,11.886,11.998,11849,0
2006-06-01,12.022,12.022,12.015,12.022,9331,0
2006-06-02,12.022,12.022,12.022,12.022,249,0
2006-06-05,12.022,12.022,12.015,12.015,2390,0
2006-06-06,11.936,12.022,11.936,12.022,13737,0
2006-06-07,11.982,11.982,11.936,11.936,4150,0
2006-06-08,11.936,12.022,11.928,12.022,9700,0
2006-06-09,11.968,11.99,11.936,11.953,13870,0
2006-06-12,11.968,12.015,11.968,11.982,4657,0
2006-06-13,11.928,12.022,11.862,12.022,4033,0
2006-06-14,12.022,12.022,11.854,11.928,16380,0
2006-06-15,11.92,11.968,11.902,11.902,3014,0
2006-06-16,11.968,11.968,11.886,11.886,7313,0
2006-06-19,11.902,11.902,11.902,11.902,2505,0
2006-06-20,11.953,11.953,11.953,11.953,744,0
2006-06-21,12.007,12.007,12.007,12.007,629,0
2006-06-22,11.998,11.998,11.944,11.944,1641,0
2006-06-23,11.968,11.998,11.928,11.953,5291,0
2006-06-26,11.968,11.968,11.968,11.968,1262,0
2006-06-27,11.953,12.151,11.902,12.079,19036,0
2006-06-28,12.079,12.095,12.044,12.095,6059,0
2006-06-29,12.086,12.086,12.007,12.044,7065,0
2006-06-30,12.044,12.044,12.044,12.044,100,0
2006-07-03,11.998,12.007,11.911,12.007,12599,0
2006-07-05,12.007,12.028,11.944,11.968,3525,0
2006-07-06,12.028,12.028,11.953,11.953,2019,0
2006-07-07,12.028,12.051,11.936,11.936,6805,0
2006-07-10,11.968,12.118,11.968,12.073,9827,0
2006-07-11,12.044,12.044,11.944,11.968,14872,0
2006-07-12,11.886,11.982,11.886,11.982,4413,0
2006-07-13,11.968,11.99,11.936,11.944,10466,0
2006-07-14,11.902,11.953,11.886,11.886,25085,0
2006-07-17,11.886,11.968,11.886,11.928,18151,0
2006-07-18,11.928,12.036,11.928,12.036,7561,0
2006-07-19,12.007,12.044,11.99,12.028,7313,0
2006-07-20,12.036,12.036,11.99,11.99,4291,0
2006-07-21,12.007,12.028,11.968,11.968,11099,0
2006-07-24,11.99,11.99,11.968,11.968,8445,0
2006-07-25,11.975,11.975,11.975,11.975,512,0
2006-07-26,11.953,11.968,11.944,11.968,5043,0
2006-07-27,11.998,12.007,11.968,12.007,1641,0
2006-07-28,12.015,12.051,12.015,12.044,9068,0
2006-07-31,12.059,12.059,12.059,12.059,1130,0
2006-08-01,12.059,12.191,12.028,12.168,13993,0
2006-08-02,12.174,12.174,12.065,12.11,5926,0
2006-08-03,12.143,12.143,12.051,12.127,2655,0
2006-08-04,12.159,12.225,12.051,12.118,20671,0
2006-08-07,12.073,12.199,12.073,12.199,13105,0
2006-08-08,12.199,12.234,12.199,12.234,1756,0
2006-08-09,12.216,12.263,12.118,12.159,17139,0
2006-08-10,12.199,12.208,11.975,12.135,24454,0
2006-08-11,12.079,12.159,12.079,12.159,3014,0
2006-08-14,12.199,12.317,12.118,12.159,30378,0
2006-08-15,12.044,12.359,12.044,12.24,17520,0
2006-08-16,12.159,12.159,12.044,12.065,16768,0
2006-08-17,12.059,12.079,12.059,12.079,1130,0
2006-08-18,12.079,12.135,12.079,12.127,5161,0
2006-08-21,12.174,12.191,12.086,12.086,5672,0
2006-08-22,12.086,12.086,12.022,12.059,7940,0
2006-08-23,12.044,12.065,11.982,12.036,7696,0
2006-08-24,11.968,12.079,11.968,12.079,19911,0
2006-08-25,12.079,12.159,12.079,12.159,5544,0
2006-08-28,12.143,12.143,12.127,12.127,5672,0
2006-08-29,12.151,12.151,12.127,12.127,1756,0
2006-08-30,12.159,12.159,12.151,12.159,4291,0
2006-08-31,12.159,12.159,12.151,12.159,2655,0
2006-09-01,12.159,12.302,12.159,12.302,10202,0
2006-09-05,12.317,12.317,12.28,12.302,7561,0
2006-09-06,12.31,12.31,12.199,12.199,13105,0
2006-09-07,12.208,12.31,12.168,12.234,23693,0
2006-09-08,12.234,12.24,12.234,12.24,2898,0
2006-09-11,12.24,12.27,12.159,12.159,4657,0
2006-09-12,12.159,12.199,12.095,12.182,33905,0
2006-09-13,12.199,12.225,12.174,12.182,7561,0
2006-09-14,12.199,12.208,12.199,12.208,4657,0
2006-09-15,12.225,12.234,12.143,12.168,2505,0
2006-09-18,12.234,12.295,12.234,12.295,2390,0
2006-09-19,12.317,12.461,12.317,12.461,16264,0
2006-09-20,12.477,12.485,12.254,12.351,14872,0
2006-09-21,12.359,12.444,12.295,12.394,18908,0
2006-09-22,12.394,12.436,12.394,12.436,2505,0
2006-09-25,12.453,12.509,12.402,12.444,15505,0
2006-09-26,12.461,12.485,12.427,12.427,9700,0
2006-09-27,12.581,12.628,12.509,12.547,5544,0
2006-09-28,12.469,12.605,12.436,12.605,9068,0
2006-09-29,12.612,12.642,12.477,12.5,2268,0
2006-10-02,12.598,12.598,12.477,12.477,10202,0
2006-10-03,12.523,12.621,12.523,12.621,6559,0
2006-10-04,12.485,12.523,12.359,12.418,12736,0
2006-10-05,12.287,12.418,12.28,12.394,1756,0
2006-10-06,12.418,12.444,12.248,12.351,9969,0
2006-10-09,12.359,12.359,12.24,12.24,4413,0
2006-10-10,12.302,12.351,12.24,12.302,6426,0
2006-10-11,12.359,12.359,12.191,12.263,5672,0
2006-10-12,12.31,12.31,12.102,12.102,9196,0
2006-10-13,12.102,12.174,12.102,12.118,8566,0
2006-10-16,12.159,12.168,12.159,12.168,1529,0
2006-10-17,12.168,12.174,12.095,12.095,8199,0
2006-10-18,12.159,12.182,12.044,12.044,13362,0
2006-10-19,12.102,12.159,12.007,12.159,12599,0
2006-10-20,12.118,12.168,12.086,12.086,10084,0
2006-10-23,12.086,12.127,12.022,12.127,2151,0
2006-10-24,12.168,12.182,12.022,12.044,20421,0
2006-10-25,12.095,12.095,12.059,12.059,4657,0
2006-10-26,12.095,12.095,12.044,12.051,1641,0
2006-10-27,12.079,12.079,12.022,12.022,3790,0
2006-10-30,12.044,12.086,12.022,12.086,18908,0
2006-10-31,12.086,12.118,12.079,12.079,12599,0
2006-11-01,12.159,12.28,12.159,12.28,7940,0
2006-11-02,12.182,12.27,12.118,12.118,8062,0
2006-11-03,12.118,12.168,12.118,12.118,1529,0
2006-11-06,12.159,12.342,12.151,12.151,7313,0
2006-11-07,12.135,12.254,12.135,12.254,2390,0
2006-11-08,12.324,12.324,12.182,12.287,7940,0
2006-11-09,12.191,12.225,12.182,12.225,1641,0
2006-11-10,12.225,12.359,12.191,12.359,9068,0
2006-11-13,12.302,12.342,12.28,12.342,7940,0
2006-11-14,12.377,12.444,12.377,12.444,5544,0
2006-11-15,12.333,12.461,12.333,12.402,10084,0
2006-11-16,12.409,12.469,12.402,12.409,6930,0
2006-11-17,12.444,12.605,12.409,12.485,7813,0
2006-11-20,12.461,12.469,12.461,12.469,629,0
2006-11-21,12.469,12.634,12.469,12.634,19158,0
2006-11-22,12.634,12.634,12.461,12.461,10335,0
2006-11-24,12.523,12.523,12.523,12.523,629,0
2006-11-27,12.547,12.598,12.118,12.359,14872,0
2006-11-28,12.359,12.621,12.359,12.605,19790,0
2006-11-29,12.605,12.612,12.461,12.569,24329,0
2006-11-30,12.659,12.659,12.576,12.576,8692,0
2006-12-01,12.576,12.598,12.576,12.598,5161,0
2006-12-04,12.598,12.612,12.199,12.523,9068,0
2006-12-05,12.53,12.581,12.53,12.581,1372,0
2006-12-06,12.56,12.598,12.485,12.5,6930,0
2006-12-07,12.509,12.523,12.444,12.444,2268,0
2006-12-08,12.444,12.492,12.359,12.359,6930,0
2006-12-11,12.368,12.444,12.359,12.368,5430,0
2006-12-12,12.377,12.427,12.377,12.418,3909,0
2006-12-13,12.485,12.485,12.469,12.469,3790,0
2006-12-14,12.485,12.485,12.477,12.477,889,0
2006-12-15,12.436,12.436,12.295,12.295,7940,0
2006-12-18,12.317,12.444,12.317,12.444,7940,0
2006-12-19,12.377,12.485,12.377,12.461,4924,0
2006-12-20,12.547,12.547,11.862,12.368,12103,0
2006-12-21,12.368,12.368,12.317,12.317,21181,0
2006-12-22,12.317,12.324,12.317,12.317,1756,0
2006-12-26,12.324,12.485,12.324,12.477,2898,0
2006-12-27,12.485,12.659,12.485,12.581,10592,0
2006-12-28,12.523,12.538,12.509,12.523,8199,0
2006-12-29,12.538,12.628,12.538,12.628,4413,0
2007-01-03,12.628,12.634,12.135,12.191,44369,0
2007-01-04,12.135,12.27,12.135,12.27,30758,0
2007-01-05,12.27,12.317,12.248,12.248,5672,0
2007-01-08,12.182,12.182,12.168,12.182,7561,0
2007-01-09,12.135,12.394,12.135,12.394,11724,0
2007-01-10,12.28,12.485,12.28,12.368,9458,0
2007-01-11,12.317,12.377,12.317,12.377,6684,0
2007-01-12,12.377,12.377,12.295,12.359,3909,0
2007-01-16,12.351,12.359,12.317,12.342,4792,0
2007-01-17,12.359,12.409,12.359,12.409,2019,0
2007-01-18,12.409,12.427,12.359,12.427,3525,0
2007-01-19,12.427,12.453,12.28,12.359,8445,0
2007-01-22,12.317,12.418,12.263,12.377,5672,0
2007-01-23,12.394,12.427,12.28,12.287,5043,0
2007-01-24,12.317,12.427,12.317,12.409,5544,0
2007-01-25,12.436,12.477,12.418,12.427,3525,0
2007-01-26,12.436,12.547,12.402,12.492,5792,0
2007-01-29,12.477,12.515,12.477,12.515,2505,0
2007-01-30,12.515,12.515,12.317,12.469,20421,0
2007-01-31,12.444,12.485,12.287,12.359,12988,0
2007-02-01,12.402,12.409,12.377,12.409,5161,0
2007-02-02,12.394,12.409,12.385,12.409,2151,0
2007-02-05,12.368,12.402,12.287,12.394,11468,0
2007-02-06,12.394,12.394,12.324,12.351,3158,0
2007-02-07,12.351,12.377,12.302,12.359,11849,0
2007-02-08,12.385,12.385,12.24,12.351,14238,0
2007-02-09,12.351,12.351,12.317,12.351,7065,0
2007-02-12,12.342,12.359,12.287,12.324,2505,0
2007-02-13,12.317,12.317,12.159,12.234,17272,0
2007-02-14,12.24,12.27,12.168,12.27,12103,0
2007-02-15,12.27,12.28,12.27,12.27,889,0
2007-02-16,12.28,12.295,12.28,12.295,3277,0
2007-02-20,12.317,12.317,12.199,12.27,17775,0
2007-02-21,12.28,12.28,12.248,12.248,2776,0
2007-02-22,12.27,12.27,12.208,12.254,16380,0
2007-02-23,12.248,12.287,12.248,12.28,4150,0
2007-02-26,12.287,12.333,12.287,12.333,6299,0
2007-02-27,12.342,12.394,12.324,12.394,6426,0
2007-02-28,12.402,12.402,12.28,12.333,14238,0
2007-03-01,12.359,12.385,12.324,12.377,10466,0
2007-03-02,12.359,12.359,12.295,12.295,3405,0
2007-03-05,12.351,12.453,12.351,12.402,6059,0
2007-03-06,12.385,12.385,12.263,12.324,10335,0
2007-03-07,12.342,12.368,12.248,12.248,19282,0
2007-03-08,12.287,12.317,12.24,12.28,11724,0
2007-03-09,12.27,12.28,12.234,12.248,5792,0
2007-03-12,12.24,12.402,12.24,12.377,10592,0
2007-03-13,12.317,12.317,12.248,12.254,2019,0
2007-03-14,12.208,12.28,12.208,12.254,4792,0
2007-03-15,12.199,12.31,12.199,12.31,6426,0
2007-03-16,12.31,12.31,12.28,12.31,8953,0
2007-03-19,12.359,12.359,12.287,12.31,3643,0
2007-03-20,12.295,12.295,12.234,12.234,3643,0
2007-03-21,12.27,12.333,12.248,12.302,22182,0
2007-03-22,12.295,12.394,12.295,12.394,12231,0
2007-03-23,12.342,12.436,12.254,12.402,10713,0
2007-03-26,12.402,12.402,12.359,12.359,1130,0
2007-03-27,12.394,12.444,12.394,12.394,6684,0
2007-03-28,12.394,12.394,12.359,12.359,7813,0
2007-03-29,12.385,12.402,12.385,12.402,380,0
2007-03-30,12.402,12.461,12.377,12.377,3525,0
2007-04-02,12.436,12.444,12.377,12.444,5544,0
2007-04-03,12.461,12.461,12.409,12.409,249,0
2007-04-04,12.377,12.485,12.377,12.485,4924,0
2007-04-05,12.485,12.485,12.436,12.485,11099,0
2007-04-09,12.598,12.605,12.402,12.477,9700,0
2007-04-10,12.477,12.56,12.469,12.56,10837,0
2007-04-11,12.569,12.589,12.485,12.523,7186,0
2007-04-12,12.5,12.5,12.461,12.461,6684,0
2007-04-13,12.469,12.469,12.444,12.444,3014,0
2007-04-16,12.444,12.515,12.444,12.515,380,0
2007-04-17,12.523,12.523,12.368,12.368,10335,0
2007-04-18,12.436,12.444,12.317,12.317,5926,0
2007-04-19,12.351,12.523,12.351,12.509,14743,0
2007-04-20,12.523,12.523,12.523,12.523,1130,0
2007-04-23,12.538,12.547,12.469,12.469,1888,0
2007-04-24,12.523,12.576,12.523,12.576,3525,0
2007-04-25,12.56,12.598,12.56,12.598,6426,0
2007-04-26,12.598,12.598,12.589,12.598,11973,0
2007-04-27,12.598,12.598,12.598,12.598,1372,0
2007-04-30,12.598,12.598,12.598,12.598,10084,0
2007-05-01,12.598,12.598,12.581,12.581,12988,0
2007-05-02,12.581,12.598,12.581,12.589,1372,0
2007-05-03,12.589,12.659,12.589,12.634,7813,0
2007-05-04,12.642,12.65,12.642,12.65,1022,0
2007-05-07,12.659,12.659,12.581,12.628,7186,0
2007-05-08,12.634,12.634,12.634,12.634,249,0
2007-05-09,12.642,12.642,12.554,12.554,4150,0
2007-05-10,12.569,12.598,12.453,12.523,12476,0
2007-05-11,12.523,12.598,12.515,12.598,4541,0
2007-05-14,12.56,12.634,12.554,12.605,9196,0
2007-05-15,12.598,12.605,12.547,12.547,18408,0
2007-05-16,12.598,12.598,12.523,12.581,3277,0
2007-05-17,12.589,12.605,12.554,12.605,29750,0
2007-05-18,12.523,12.56,12.5,12.509,5430,0
2007-05-21,12.409,12.492,12.409,12.436,8199,0
2007-05-22,12.436,12.444,12.436,12.444,4150,0
2007-05-23,12.402,12.444,12.402,12.402,9331,0
2007-05-24,12.444,12.56,12.333,12.377,6059,0
2007-05-25,12.444,12.523,12.394,12.402,7940,0
2007-05-29,12.485,12.576,12.444,12.453,3790,0
2007-05-30,12.385,12.554,12.385,12.554,5430,0
2007-05-31,12.554,12.554,12.485,12.515,4033,0
2007-06-01,12.523,12.56,12.515,12.515,5544,0
2007-06-04,12.523,12.598,12.368,12.598,21807,0
2007-06-05,12.598,12.605,12.538,12.605,4924,0
2007-06-06,12.605,12.605,12.576,12.576,6684,0
2007-06-07,12.576,12.581,12.492,12.5,6299,0
2007-06-08,12.523,12.56,12.402,12.402,10084,0
2007-06-11,12.402,12.515,12.333,12.333,5430,0
2007-06-12,12.359,12.359,12.159,12.159,17907,0
2007-06-13,12.079,12.174,12.028,12.118,14238,0
2007-06-14,12.159,12.24,12.044,12.079,8199,0
2007-06-15,12.118,12.174,12.102,12.159,1641,0
2007-06-18,12.159,12.159,11.99,12.127,4033,0
2007-06-19,12.199,12.225,12.118,12.118,744,0
2007-06-20,12.24,12.333,12.24,12.317,629,0
2007-06-21,12.28,12.342,12.159,12.287,7065,0
2007-06-22,12.24,12.317,12.199,12.317,7429,0
2007-06-25,12.31,12.342,12.208,12.28,2390,0
2007-06-26,12.28,12.333,12.248,12.333,3790,0
2007-06-27,12.342,12.351,12.31,12.351,13737,0
2007-06-28,12.359,12.485,12.359,12.453,4657,0
2007-06-29,12.5,12.5,12.359,12.436,3277,0
2007-07-02,12.469,12.469,12.461,12.461,3014,0
2007-07-03,12.444,12.444,12.444,12.444,249,0
2007-07-05,12.485,12.485,12.444,12.469,3790,0
2007-07-06,12.469,12.469,12.402,12.402,1756,0
2007-07-09,12.444,12.461,12.418,12.461,2019,0
2007-07-10,12.469,12.469,12.461,12.461,629,0
2007-07-11,12.444,12.444,12.248,12.317,6173,0
2007-07-12,12.28,12.317,12.28,12.302,1529,0
2007-07-13,12.342,12.342,12.24,12.31,1372,0
2007-07-16,12.225,12.225,12.102,12.159,6299,0
2007-07-17,12.118,12.168,11.968,12.073,18908,0
2007-07-18,12.044,12.059,12.028,12.028,2268,0
2007-07-19,12.044,12.191,11.998,12.079,7696,0
2007-07-20,12.182,12.28,12.11,12.216,4657,0
2007-07-23,12.24,12.351,12.199,12.28,6684,0
2007-07-24,12.234,12.27,12.168,12.263,7561,0
2007-07-25,12.31,12.409,12.24,12.28,15754,0
2007-07-26,12.254,12.287,12.199,12.24,2390,0
2007-07-27,12.263,12.263,12.216,12.216,3158,0
2007-07-30,12.28,12.377,12.24,12.359,8445,0
2007-07-31,12.324,12.324,12.199,12.234,10592,0
2007-08-01,12.24,12.24,12.234,12.24,2898,0
2007-08-02,12.248,12.28,12.24,12.24,2390,0
2007-08-03,12.24,12.24,12.225,12.234,1022,0
2007-08-06,12.234,12.234,12.234,12.234,1641,0
2007-08-07,12.24,12.28,12.199,12.199,9331,0
2007-08-08,12.225,12.248,12.036,12.036,36429,0
2007-08-09,12.059,12.059,11.886,11.886,15246,0
2007-08-10,11.871,11.871,11.755,11.806,11342,0
2007-08-13,11.789,11.975,11.789,11.822,14623,0
2007-08-14,11.968,12.044,11.764,11.895,36429,0
2007-08-15,11.862,11.879,11.725,11.845,13491,0
2007-08-16,11.854,11.911,11.764,11.886,8199,0
2007-08-17,11.953,12.174,11.928,12.079,17272,0
2007-08-20,12.102,12.143,12.044,12.143,2776,0
2007-08-21,12.151,12.159,12.151,12.159,249,0
2007-08-22,12.168,12.168,12.051,12.168,5926,0
2007-08-23,12.199,12.199,12.199,12.199,512,0
2007-08-24,12.225,12.225,12.225,12.225,249,0
2007-08-27,12.199,12.31,12.151,12.191,3158,0
2007-08-28,12.27,12.27,12.118,12.263,5043,0
2007-08-29,12.234,12.234,12.11,12.11,3909,0
2007-08-30,12.095,12.118,12.086,12.086,1641,0
2007-08-31,12.086,12.086,12.051,12.073,3525,0
2007-09-04,12.073,12.073,12.007,12.044,4657,0
2007-09-05,12.065,12.073,11.968,12.073,11849,0
2007-09-06,12.073,12.151,12.073,12.127,8326,0
2007-09-07,12.182,12.24,12.028,12.199,8062,0
2007-09-10,12.225,12.225,12.079,12.159,7813,0
2007-09-11,12.159,12.24,12.159,12.199,9331,0
2007-09-12,12.159,12.159,12.159,12.159,512,0
2007-09-13,12.118,12.159,12.079,12.095,7186,0
2007-09-14,11.982,12.079,11.982,12.079,7186,0
2007-09-17,12.079,12.095,12.015,12.044,4363,0
2007-09-18,12.044,12.051,12.044,12.044,2019,0
2007-09-19,12.044,12.059,11.975,11.975,5792,0
2007-09-20,12.007,12.007,11.845,11.845,9700,0
2007-09-21,11.886,12.444,11.886,12.143,25965,0
2007-09-24,12.143,12.225,12.073,12.216,6173,0
2007-09-25,12.191,12.199,12.059,12.079,13993,0
2007-09-26,12.11,12.191,12.044,12.182,14238,0
2007-09-27,12.159,12.27,12.159,12.27,4291,0
2007-09-28,12.199,12.27,12.118,12.225,4657,0
2007-10-01,12.199,12.28,12.174,12.174,1756,0
2007-10-02,12.24,12.24,12.199,12.24,889,0
2007-10-03,12.234,12.27,12.102,12.143,6426,0
2007-10-04,12.102,12.168,12.044,12.059,17907,0
2007-10-05,12.044,12.199,12.044,12.199,8445,0
2007-10-08,12.159,12.208,12.159,12.199,512,0
2007-10-09,12.135,12.135,12.135,12.135,1262,0
2007-10-10,12.208,12.216,12.044,12.159,26596,0
2007-10-11,12.028,12.028,11.944,11.998,7313,0
2007-10-12,11.968,12.11,11.968,12.11,4541,0
2007-10-15,12.044,12.044,12.015,12.022,10713,0
2007-10-16,12.022,12.135,11.92,12.015,5430,0
2007-10-17,12.022,12.022,11.968,12.022,1756,0
2007-10-18,12.022,12.263,12.022,12.059,11099,0
2007-10-19,12.118,12.118,11.975,11.975,6684,0
2007-10-22,11.928,12.022,11.928,12.007,2151,0
2007-10-23,11.968,12.007,11.968,12.007,3405,0
2007-10-24,11.944,12.015,11.928,11.944,7696,0
2007-10-25,11.944,11.99,11.92,11.99,3277,0
2007-10-26,11.968,11.968,11.968,11.968,100,0
2007-10-29,11.982,11.982,11.822,11.886,17139,0
2007-10-30,11.862,11.862,11.814,11.814,4541,0
2007-10-31,11.806,11.83,11.798,11.83,5926,0
2007-11-01,11.822,11.871,11.789,11.845,11342,0
2007-11-02,11.871,12.11,11.871,12.11,13105,0
2007-11-05,12.095,12.095,12.015,12.073,2390,0
2007-11-06,12.022,12.199,12.022,12.086,9196,0
2007-11-07,12.015,12.086,12.007,12.007,4033,0
2007-11-08,11.936,11.936,11.854,11.854,5544,0
2007-11-09,11.748,11.845,11.717,11.845,12103,0
2007-11-12,11.886,11.886,11.748,11.764,6173,0
2007-11-13,11.764,11.854,11.497,11.602,43237,0
2007-11-14,11.568,11.602,11.354,11.371,28113,0
2007-11-15,11.329,11.619,11.289,11.478,59499,0
2007-11-16,11.454,11.524,11.218,11.329,20171,0
2007-11-19,11.412,11.559,11.338,11.437,21430,0
2007-11-20,11.497,11.684,11.49,11.684,23192,0
2007-11-21,11.733,11.741,11.642,11.733,1130,0
2007-11-23,11.634,11.684,11.634,11.684,381,0
2007-11-26,11.649,11.814,11.649,11.814,4413,0
2007-11-27,11.814,11.886,11.717,11.845,8445,0
2007-11-28,11.886,11.911,11.886,11.902,512,0
2007-11-29,11.886,11.96,11.886,11.886,6173,0
2007-11-30,11.902,11.902,11.764,11.845,5544,0
2007-12-03,11.806,11.886,11.806,11.886,4413,0
2007-12-04,11.902,11.975,11.902,11.975,744,0
2007-12-05,11.982,12.051,11.96,12.044,4150,0
2007-12-06,12.065,12.065,12.036,12.036,1529,0
2007-12-07,12.028,12.095,12.007,12.059,2776,0
2007-12-10,12.065,12.127,12.065,12.118,629,0
2007-12-11,12.118,12.135,12.051,12.051,2151,0
2007-12-12,11.968,12.079,11.968,11.998,5672,0
2007-12-13,11.998,12.051,11.99,12.051,7940,0
2007-12-14,12.044,12.191,12.044,12.065,4150,0
2007-12-17,12.051,12.127,12.044,12.118,4413,0
2007-12-18,12.151,12.151,12.095,12.095,2019,0
2007-12-19,12.118,12.24,12.044,12.102,20547,0
2007-12-20,12.143,12.143,12.007,12.036,10084,0
2007-12-21,12.036,12.065,11.911,11.968,9700,0
2007-12-24,12.036,12.086,12.036,12.086,2505,0
2007-12-26,12.095,12.159,12.095,12.159,2268,0
2007-12-27,12.248,12.254,12.216,12.216,12231,0
2007-12-28,12.216,12.28,12.118,12.118,4541,0
2007-12-31,12.174,12.216,12.174,12.216,3158,0
2008-01-02,12.059,12.059,11.975,12.051,18021,0
2008-01-03,12.022,12.022,12.015,12.022,6299,0
2008-01-04,12.015,12.015,11.879,11.886,18781,0
2008-01-07,11.902,12.022,11.886,12.022,49920,0
2008-01-08,12.022,12.11,12.022,12.11,4150,0
2008-01-09,12.216,12.248,12.159,12.216,6173,0
2008-01-10,12.174,12.216,12.174,12.216,889,0
2008-01-11,12.248,12.377,12.168,12.295,10202,0
2008-01-14,12.295,12.409,12.254,12.409,4413,0
2008-01-15,12.385,12.418,12.385,12.409,1756,0
2008-01-16,12.453,12.538,12.427,12.5,4033,0
2008-01-17,12.333,12.576,12.317,12.394,23320,0
2008-01-18,12.333,12.333,12.028,12.028,10592,0
2008-01-22,12.028,12.059,11.953,12.028,5291,0
2008-01-23,12.086,12.102,12.022,12.036,31389,0
2008-01-24,12.216,12.295,12.127,12.216,16009,0
2008-01-25,12.324,12.324,12.287,12.302,6059,0
2008-01-28,12.31,12.554,12.24,12.492,10968,0
2008-01-29,12.612,12.612,12.581,12.612,7160,0
2008-01-30,12.731,12.731,12.576,12.576,7813,0
2008-01-31,12.605,12.605,12.509,12.509,7696,0
2008-02-01,12.477,12.569,12.394,12.394,8199,0
2008-02-04,12.461,12.554,12.461,12.547,2268,0
2008-02-05,12.547,12.56,12.485,12.547,2898,0
2008-02-06,12.547,12.576,12.436,12.547,4291,0
2008-02-07,12.477,12.581,12.477,12.581,1756,0
2008-02-08,12.589,12.605,12.589,12.605,2151,0
2008-02-11,12.634,12.665,12.402,12.402,11724,0
2008-02-12,12.436,12.485,12.359,12.409,5430,0
2008-02-13,12.418,12.538,12.418,12.418,9068,0
2008-02-14,12.461,12.461,11.982,12.044,25843,0
2008-02-15,11.781,12.022,11.642,12.022,23574,0
2008-02-19,12.022,12.086,11.928,11.928,43237,0
2008-02-20,11.886,11.902,11.879,11.895,3790,0
2008-02-21,11.845,11.902,11.845,11.895,4541,0
2008-02-22,11.902,11.902,11.862,11.862,4291,0
2008-02-25,11.879,11.92,11.709,11.895,64902,0
2008-02-26,11.902,11.902,11.83,11.902,4657,0
2008-02-27,11.968,11.975,11.862,11.862,19282,0
2008-02-28,11.822,11.944,11.789,11.944,6173,0
2008-02-29,11.953,11.953,11.814,11.837,18278,0
2008-03-03,11.886,11.975,11.871,11.871,12231,0
2008-03-04,11.871,11.879,11.83,11.879,5792,0
2008-03-05,11.879,11.944,11.879,11.944,2505,0
2008-03-06,11.911,11.96,11.886,11.96,3277,0
2008-03-07,11.96,12.127,11.96,12.127,12855,0
2008-03-10,12.059,12.174,12.036,12.168,4033,0
2008-03-11,12.182,12.182,12.022,12.022,1756,0
2008-03-12,11.936,11.975,11.895,11.902,9581,0
2008-03-13,11.862,12.295,11.764,11.928,13737,0
2008-03-14,11.998,11.998,11.781,11.944,16380,0
2008-03-17,11.822,11.944,11.822,11.902,11468,0
2008-03-18,11.886,11.998,11.886,11.998,15636,0
2008-03-19,11.944,11.944,11.911,11.911,1529,0
2008-03-20,11.862,11.871,11.822,11.822,3909,0
2008-03-24,11.822,12.007,11.764,12.007,19282,0
2008-03-25,11.902,12.007,11.895,12.007,7186,0
2008-03-26,11.953,12.044,11.936,12.015,9969,0
2008-03-27,12.007,12.007,11.982,12.007,3014,0
2008-03-28,11.944,11.944,11.944,11.944,1262,0
2008-03-31,11.928,11.982,11.928,11.982,3158,0
2008-04-01,11.902,11.902,11.862,11.862,14416,0
2008-04-02,11.871,11.944,11.862,11.902,6173,0
2008-04-03,11.862,11.902,11.837,11.862,3525,0
2008-04-04,11.902,12.015,11.862,12.015,9331,0
2008-04-07,12.015,12.015,11.953,11.968,4541,0
2008-04-08,11.96,12.015,11.96,12.015,3405,0
2008-04-09,12.022,12.022,12.022,12.022,629,0
2008-04-10,11.968,12.059,11.944,11.953,11849,0
2008-04-11,11.96,12.015,11.96,12.015,3909,0
2008-04-14,11.982,12.086,11.96,12.086,7696,0
2008-04-15,12.059,12.135,11.99,12.135,10968,0
2008-04-16,12.095,12.135,12.079,12.135,1022,0
2008-04-17,12.127,12.208,12.127,12.182,1641,0
2008-04-18,12.295,12.385,12.174,12.248,11685,0
2008-04-21,12.191,12.317,12.182,12.182,9134,0
2008-04-22,12.143,12.182,12.135,12.182,1529,0
2008-04-23,12.182,12.208,12.095,12.208,11217,0
2008-04-24,12.022,12.143,11.936,12.086,24585,0
2008-04-28,12.059,12.073,11.99,12.059,2268,0
2008-04-29,12.022,12.051,11.998,12.015,1524,0
2008-04-30,12.015,12.022,12.015,12.022,380,0
2008-05-01,12.015,12.073,12.015,12.059,3524,0
2008-05-02,11.998,12.182,11.944,11.975,16189,0
2008-05-05,12.007,12.11,12.007,12.086,2929,0
2008-05-06,12.168,12.182,12.135,12.182,6096,0
2008-05-07,12.28,12.28,12.095,12.151,9700,0
2008-05-08,12.135,12.168,11.99,12.118,10837,0
2008-05-09,12.022,12.028,12.007,12.007,1641,0
2008-05-12,12.102,12.102,12.022,12.022,2390,0
2008-05-13,12.022,12.022,11.998,12.022,2898,0
2008-05-14,12.007,12.022,11.982,11.982,5744,0
2008-05-15,11.982,12.007,11.953,11.982,2776,0
2008-05-16,11.968,12.028,11.968,12.028,766,0
2008-05-19,12.036,12.036,12.036,12.036,2505,0
2008-05-20,12.028,12.036,12.028,12.036,1262,0
2008-05-21,12.007,12.036,11.998,12.036,1022,0
2008-05-22,11.998,12.051,11.998,12.051,2655,0
2008-05-23,12.059,12.059,12.059,12.059,3525,0
2008-05-27,12.028,12.168,12.028,12.168,1130,0
2008-05-28,12.095,12.191,12.044,12.118,1130,0
2008-05-29,12.174,12.27,12.102,12.199,4413,0
2008-06-02,12.199,12.24,12.086,12.086,6805,0
2008-06-03,12.051,12.086,12.044,12.086,4413,0
2008-06-04,11.998,12.102,11.998,12.102,6151,0
2008-06-05,12.028,12.135,11.982,12.028,4413,0
2008-06-06,12.059,12.135,11.998,12.102,6299,0
2008-06-09,12.059,12.059,12.007,12.007,3405,0
2008-06-10,11.998,12.059,11.998,11.998,15127,0
2008-06-11,11.982,12.059,11.982,12.059,8348,0
2008-06-12,11.936,11.936,11.862,11.862,1529,0
2008-06-13,11.936,11.944,11.936,11.944,4150,0
2008-06-16,11.953,11.953,11.944,11.944,1026,0
2008-06-17,11.944,11.982,11.871,11.982,7696,0
2008-06-18,11.902,11.902,11.902,11.902,2476,0
2008-06-19,11.902,11.998,11.725,11.879,15412,0
2008-06-20,12.022,12.073,12.022,12.073,11973,0
2008-06-23,12.022,12.118,12.022,12.059,1372,0
2008-06-24,12.044,12.044,11.944,11.944,8533,0
2008-06-25,11.936,11.998,11.895,11.998,7813,0
2008-06-26,11.944,11.998,11.944,11.998,1130,0
2008-06-27,11.902,11.975,11.814,11.975,28698,0
2008-07-01,11.862,11.975,11.862,11.879,6315,0
2008-07-02,11.871,11.982,11.871,11.871,2310,0
2008-07-03,11.862,11.936,11.684,11.822,1692,0
2008-07-07,11.822,11.822,11.822,11.822,3158,0
2008-07-08,11.725,12.022,11.725,12.022,19282,0
2008-07-09,12.028,12.028,11.886,11.982,8062,0
2008-07-10,11.982,11.982,11.862,11.886,4541,0
2008-07-11,11.781,11.902,11.781,11.902,13870,0
2008-07-14,11.944,11.968,11.83,11.968,21430,0
2008-07-15,11.928,12.022,11.928,12.022,1372,0
2008-07-16,11.982,11.982,11.928,11.968,5082,0
2008-07-17,11.953,11.953,11.911,11.928,2505,0
2008-07-18,11.944,12.007,11.944,12.007,2019,0
2008-07-21,11.936,12.015,11.895,11.92,8725,0
2008-07-22,11.944,11.975,11.944,11.944,3946,0
2008-07-23,11.953,11.968,11.936,11.936,2655,0
2008-07-24,11.879,11.936,11.83,11.936,1262,0
2008-07-25,11.936,11.936,11.936,11.936,629,0
2008-07-28,11.902,11.982,11.886,11.982,7602,0
2008-07-29,11.781,11.902,11.781,11.902,7313,0
2008-07-30,11.886,11.902,11.854,11.862,3790,0
2008-07-31,11.845,11.902,11.845,11.845,4253,0
2008-08-01,11.902,11.982,11.902,11.982,5043,0
2008-08-04,11.982,12.051,11.982,12.051,871,0
2008-08-05,11.982,11.982,11.862,11.975,3643,0
2008-08-06,11.902,12.022,11.895,11.953,6173,0
2008-08-07,11.886,12.059,11.879,12.051,7375,0
2008-08-08,11.982,11.982,11.862,11.902,7429,0
2008-08-11,11.822,11.902,11.822,11.902,3139,0
2008-08-12,11.83,11.854,11.789,11.789,2019,0
2008-08-13,11.806,11.806,11.725,11.733,6525,0
2008-08-14,11.773,11.789,11.725,11.733,2776,0
2008-08-15,11.725,11.781,11.709,11.717,4657,0
2008-08-18,11.741,11.822,11.741,11.781,1262,0
2008-08-19,11.717,11.879,11.717,11.741,6173,0
2008-08-20,11.773,11.845,11.717,11.837,6426,0
2008-08-21,11.837,11.902,11.733,11.902,7313,0
2008-08-25,11.822,11.886,11.781,11.845,10381,0
2008-08-26,11.822,11.902,11.822,11.902,6372,0
2008-08-27,11.911,11.968,11.902,11.968,12231,0
2008-08-28,12.022,12.086,11.968,11.975,4291,0
2008-08-29,11.968,11.975,11.764,11.895,18908,0
2008-09-02,11.944,11.944,11.837,11.886,3158,0
2008-09-03,11.837,11.928,11.837,11.92,7167,0
2008-09-04,11.886,11.968,11.845,11.96,5430,0
2008-09-05,11.944,12.022,11.902,11.902,2898,0
2008-09-08,12.015,12.059,11.845,11.902,10456,0
2008-09-09,11.902,11.982,11.895,11.902,6592,0
2008-09-10,11.911,12.028,11.911,12.028,4317,0
2008-09-11,11.822,11.944,11.764,11.781,12201,0
2008-09-12,11.755,11.998,11.748,11.789,10837,0
2008-09-15,11.92,11.92,11.789,11.92,629,0
2008-09-16,11.676,11.814,11.649,11.781,12231,0
2008-09-17,11.649,11.725,11.346,11.478,17235,0
2008-09-18,11.304,11.446,11.131,11.146,11849,0
2008-09-19,11.225,11.462,11.225,11.462,6926,0
2008-09-22,11.346,11.429,11.037,11.233,16768,0
2008-09-23,11.187,11.187,10.926,10.949,7411,0
2008-09-24,10.986,11.225,10.986,11.008,9458,0
2008-09-25,11.015,11.462,11.015,11.462,11468,0
2008-09-26,11.388,11.519,11.114,11.203,6555,0
2008-09-29,11.131,11.131,8.9957,10.451,23790,0
2008-09-30,10.451,10.451,10.117,10.252,18408,0
2008-10-01,10.351,10.485,10.18,10.36,27961,0
2008-10-02,10.434,10.522,10.268,10.434,15567,0
2008-10-03,10.401,10.802,10.401,10.67,24214,0
2008-10-06,9.878,9.992,9.705,9.992,52974,0
2008-10-07,9.68,9.901,9.559,9.601,31289,0
2008-10-08,9.2809,9.517,8.9328,9.354,30642,0
2008-10-09,9.354,9.354,7.4969,7.7427,102322,0
2008-10-10,7.6162,7.7349,7.1561,7.5762,51490,0
2008-10-13,7.5923,9.1133,7.5923,8.9174,36185,0
2008-10-14,9.2809,9.508,8.9882,9.3286,27059,0
2008-10-15,9.517,9.917,8.9717,9.494,18041,0
2008-10-16,9.517,9.75,9.4731,9.728,9581,0
2008-10-17,9.72,9.78,9.534,9.766,19151,0
2008-10-20,9.837,9.837,9.481,9.705,23693,0
2008-10-21,9.68,9.68,9.481,9.68,4401,0
2008-10-22,9.68,9.917,9.4652,9.705,30194,0
2008-10-23,9.798,9.917,9.64,9.64,17608,0
2008-10-24,9.68,9.917,9.672,9.705,35425,0
2008-10-27,9.64,9.917,9.601,9.601,25269,0
2008-10-28,9.663,9.705,9.559,9.568,10968,0
2008-10-29,9.568,9.75,9.568,9.616,4924,0
2008-10-30,9.798,9.829,9.789,9.829,8749,0
2008-10-31,9.901,9.901,9.688,9.688,7429,0
2008-11-03,9.72,9.925,9.713,9.925,48404,0
2008-11-04,10.313,10.621,9.96,10.313,19891,0
2008-11-05,10.313,10.802,10.117,10.75,22381,0
2008-11-06,10.629,10.802,10.607,10.607,6656,0
2008-11-07,10.629,10.629,10.547,10.547,8759,0
2008-11-10,10.501,10.508,10.501,10.508,1888,0
2008-11-11,10.508,10.802,10.508,10.678,2200,0
2008-11-12,10.547,10.547,10.075,10.261,11033,0
2008-11-13,10.237,10.434,10.237,10.261,18908,0
2008-11-14,10.237,10.508,10.237,10.313,1756,0
2008-11-17,10.392,10.508,10.237,10.434,3039,0
2008-11-18,10.313,10.313,10.237,10.313,5926,0
2008-11-19,10.276,10.276,9.517,9.593,10113,0
2008-11-20,9.559,9.72,9.4652,9.552,25850,0
2008-11-21,9.559,9.72,9.4017,9.68,7104,0
2008-11-24,9.878,9.878,9.4263,9.837,5654,0
2008-11-25,9.72,9.837,9.385,9.593,15210,0
2008-11-26,9.517,9.901,9.4402,9.901,10968,0
2008-11-28,9.901,9.901,9.901,9.901,249,0
2008-12-01,9.901,10.213,9.901,10.157,3769,0
2008-12-02,9.992,10.196,9.758,9.94,6679,0
2008-12-03,9.758,10.188,9.758,10.075,7813,0
2008-12-04,10.066,10.298,9.616,10.298,4413,0
2008-12-05,10.305,10.305,9.385,9.72,11787,0
2008-12-08,9.64,9.68,9.517,9.534,12599,0
2008-12-09,9.526,9.68,9.4402,9.624,6637,0
2008-12-10,9.713,9.713,9.481,9.481,3525,0
2008-12-11,9.481,9.481,9.3457,9.3629,9263,0
2008-12-12,9.3457,9.798,8.7746,8.7746,24913,0
2008-12-15,8.7273,8.8146,8.3461,8.489,13105,0
2008-12-16,8.489,8.489,8.2507,8.489,17772,0
2008-12-17,8.1074,8.8216,8.1074,8.8216,21446,0
2008-12-18,8.6472,8.7273,8.6075,8.7273,9196,0
2008-12-19,8.8071,9.0111,8.6631,9.0111,12287,0
2008-12-22,9.1219,9.4402,8.7988,8.8071,29689,0
2008-12-23,8.5681,8.6472,8.5206,8.6312,6930,0
2008-12-24,8.6795,8.6795,8.6075,8.6157,629,0
2008-12-26,8.5756,8.6472,8.5756,8.584,4892,0
2008-12-29,8.584,8.584,8.3461,8.4648,32849,0
2008-12-30,8.4729,8.6393,8.4648,8.536,18174,0
2008-12-31,8.6075,9.2022,8.5918,9.2022,19450,0
2009-01-02,9.1219,9.517,9.1219,9.1219,31548,0
2009-01-05,9.1219,9.789,9.1219,9.4402,37625,0
2009-01-06,9.481,10.313,9.481,9.837,34664,0
2009-01-07,9.798,10.59,9.798,10.572,16193,0
2009-01-08,10.572,10.949,10.572,10.949,17530,0
2009-01-09,10.949,11.822,10.888,11.131,21785,0
2009-01-12,11.273,11.585,11.195,11.553,10038,0
2009-01-13,11.421,11.649,10.802,10.942,10113,0
2009-01-14,10.629,11.371,10.426,11.371,19257,0
2009-01-15,11.371,11.371,10.911,10.911,16072,0
2009-01-16,10.926,11.242,10.926,11.088,5069,0
2009-01-20,11.062,11.062,11.022,11.022,10143,0
2009-01-21,11.022,11.296,11.008,11.296,11161,0
2009-01-22,11.296,11.462,10.645,11.105,20716,0
2009-01-23,11.153,11.446,11.008,11.304,11183,0
2009-01-26,11.304,11.304,11.015,11.146,6930,0
2009-01-27,11.225,11.225,11.225,11.225,1888,0
2009-01-28,11.225,11.462,11.044,11.296,3014,0
2009-01-29,11.242,11.265,10.401,10.614,90331,0
2009-01-30,10.614,10.614,10.478,10.493,4924,0
2009-02-02,10.508,10.75,10.493,10.736,15724,0
2009-02-03,10.687,10.902,10.687,10.902,7941,0
2009-02-04,10.81,10.855,10.743,10.831,4587,0
2009-02-05,10.736,10.911,10.538,10.911,41594,0
2009-02-06,10.918,11.096,10.896,11.096,6151,0
2009-02-09,11.096,11.096,11.096,11.096,1130,0
2009-02-10,11.029,11.257,11.022,11.225,15127,0
2009-02-11,11.242,11.497,11.225,11.497,18796,0
2009-02-12,11.388,11.396,11.265,11.296,2448,0
2009-02-13,11.304,11.304,11.304,11.304,3038,0
2009-02-17,11.296,11.304,11.178,11.178,11468,0
2009-02-18,11.062,11.242,10.871,11.242,5291,0
2009-02-19,11.146,11.504,11.105,11.105,18151,0
2009-02-20,11.062,11.504,10.522,10.522,16380,0
2009-02-23,11.265,11.265,10.67,10.711,10202,0
2009-02-24,10.59,11.105,10.501,11.105,6130,0
2009-02-25,10.986,12.287,10.986,12.007,18677,0
2009-02-26,11.944,11.982,11.504,11.504,11147,0
2009-02-27,11.504,11.504,11.304,11.304,3662,0
2009-03-02,11.265,11.265,10.986,10.986,3220,0
2009-03-03,10.75,10.871,10.663,10.831,5051,0
2009-03-04,10.711,10.711,10.472,10.59,15793,0
2009-03-05,10.472,10.547,10.237,10.313,4413,0
2009-03-06,10.124,10.351,10.041,10.213,12496,0
2009-03-09,10.157,10.59,9.91,10.59,21430,0
2009-03-10,10.472,10.802,10.377,10.802,9533,0
2009-03-11,10.911,11,10.911,11,1641,0
2009-03-12,10.871,10.911,10.794,10.794,37222,0
2009-03-13,10.629,10.629,10.392,10.443,3433,0
2009-03-16,10.36,10.434,9.917,10.032,18781,0
2009-03-17,10.032,10.434,10.032,10.392,10964,0
2009-03-18,10.343,11.388,10.343,10.478,50642,0
2009-03-19,10.485,10.888,10.478,10.645,2390,0
2009-03-20,10.59,10.711,10.59,10.711,744,0
2009-03-23,10.831,10.926,10.767,10.926,5548,0
2009-03-24,10.555,10.911,10.547,10.831,11456,0
2009-03-25,10.831,10.911,10.831,10.831,512,0
2009-03-26,10.88,10.949,10.547,10.547,13141,0
2009-03-27,10.75,10.949,10.75,10.949,5291,0
2009-03-30,10.831,10.949,10.794,10.949,2019,0
2009-03-31,10.871,10.949,10.75,10.911,1636,0
2009-04-01,10.949,11.022,10.949,11.022,3277,0
2009-04-02,10.986,11.088,10.986,11.088,3179,0
2009-04-03,11.725,11.725,10.986,11.281,3068,0
2009-04-06,10.97,11.281,10.963,11.273,7014,0
2009-04-07,11.296,11.296,11.257,11.257,744,0
2009-04-08,11.146,11.504,11.146,11.49,11468,0
2009-04-09,11.412,11.524,11.17,11.429,7561,0
2009-04-13,11.249,11.531,11.162,11.531,5607,0
2009-04-14,11.471,11.684,11.471,11.54,4329,0
2009-04-15,11.693,11.806,11.619,11.781,4413,0
2009-04-16,11.667,11.667,11.462,11.462,3836,0
2009-04-17,11.38,11.611,11.14,11.14,14920,0
2009-04-20,11.209,11.497,11.209,11.257,6426,0
2009-04-21,11.257,11.338,11.257,11.329,4963,0
2009-04-22,11.257,11.741,11.096,11.733,6996,0
2009-04-23,11.781,11.781,11.497,11.576,6569,0
2009-04-24,11.429,11.634,11.281,11.429,3790,0
2009-04-27,11.321,11.478,11.321,11.446,2163,0
2009-04-28,11.471,11.781,11.388,11.781,6299,0
2009-04-29,11.684,11.684,11.576,11.576,2390,0
2009-04-30,11.504,11.576,11.504,11.576,1130,0
2009-05-01,11.511,11.585,11.354,11.429,6433,0
2009-05-04,11.437,11.585,11.437,11.585,760,0
2009-05-05,11.504,11.667,11.504,11.619,8680,0
2009-05-06,11.619,11.781,11.576,11.576,6299,0
2009-05-07,11.576,11.634,11.471,11.634,10565,0
2009-05-08,11.553,11.553,11.446,11.531,14980,0
2009-05-11,11.462,11.524,11.146,11.187,33130,0
2009-05-12,11.289,11.304,10.711,10.711,87602,0
2009-05-13,10.614,10.759,10.392,10.392,19321,0
2009-05-14,10.351,10.785,10.32,10.785,32113,0
2009-05-15,10.59,10.823,10.547,10.823,17751,0
2009-05-18,10.864,10.926,10.736,10.831,10968,0
2009-05-19,10.888,10.888,10.888,10.888,100,0
2009-05-20,10.831,10.955,10.817,10.942,13737,0
2009-05-21,10.911,11,10.759,10.88,7009,0
2009-05-22,10.88,10.911,10.817,10.831,2505,0
2009-05-26,10.794,10.855,10.794,10.855,6684,0
2009-05-27,10.823,10.949,10.823,10.871,7511,0
2009-05-28,10.871,10.871,10.864,10.864,889,0
2009-05-29,10.831,10.871,10.777,10.855,5254,0
2009-06-01,10.823,10.902,10.794,10.794,7813,0
2009-06-02,10.831,10.888,10.831,10.831,15456,0
2009-06-03,10.831,10.831,10.694,10.75,10775,0
2009-06-04,10.75,10.794,10.678,10.785,12007,0
2009-06-05,10.785,10.794,10.711,10.785,8953,0
2009-06-08,10.794,10.794,10.694,10.702,10246,0
2009-06-09,10.711,10.855,10.711,10.855,15124,0
2009-06-10,10.864,11.029,10.864,11.029,8494,0
2009-06-11,11.037,11.044,10.977,10.977,1811,0
2009-06-12,11.022,11.022,10.949,11.022,4862,0
2009-06-15,11.088,11.088,10.933,10.933,6385,0
2009-06-16,10.918,10.918,10.794,10.871,22710,0
2009-06-17,10.933,10.949,10.864,10.88,11001,0
2009-06-18,10.933,10.933,10.794,10.896,8209,0
2009-06-19,10.942,10.942,10.871,10.896,5912,0
2009-06-22,10.896,10.911,10.711,10.88,12461,0
2009-06-23,10.88,11.114,10.84,11.07,21780,0
2009-06-24,11.062,11.388,11.022,11.187,15601,0
2009-06-25,11.54,11.54,11.225,11.388,15520,0
2009-06-26,11.421,11.619,11.354,11.54,5430,0
2009-06-29,11.649,11.676,11.619,11.619,2169,0
2009-06-30,11.576,11.576,11.429,11.519,5821,0
2009-07-01,11.504,11.658,11.265,11.265,6440,0
2009-07-02,11.388,11.676,11.225,11.471,18770,0
2009-07-06,11.471,11.702,11.471,11.54,6299,0
2009-07-07,11.619,11.902,11.404,11.404,7313,0
2009-07-08,11.471,11.471,11.471,11.471,744,0
2009-07-09,11.504,11.504,11.281,11.404,7940,0
2009-07-10,11.429,11.789,11.429,11.781,5510,0
2009-07-13,11.789,11.871,11.702,11.702,10713,0
2009-07-14,11.886,11.886,11.619,11.642,9662,0
2009-07-15,11.862,11.902,11.454,11.658,5632,0
2009-07-16,11.862,11.862,11.789,11.854,6101,0
2009-07-17,11.862,11.902,11.862,11.902,4476,0
2009-07-20,11.902,11.902,11.658,11.658,10837,0
2009-07-21,11.658,11.982,11.658,11.886,24420,0
2009-07-22,11.879,11.879,11.658,11.822,6601,0
2009-07-23,11.814,11.837,11.693,11.837,8445,0
2009-07-24,11.83,11.83,11.667,11.667,8920,0
2009-07-27,11.741,11.806,11.741,11.781,939,0
2009-07-28,11.806,11.902,11.725,11.902,15472,0
2009-07-29,11.822,11.928,11.667,11.911,14696,0
2009-07-30,11.748,11.83,11.667,11.741,25304,0
2009-07-31,11.814,11.837,11.789,11.822,5751,0
2009-08-03,11.862,11.895,11.667,11.676,8190,0
2009-08-04,11.902,11.902,11.684,11.725,1220,0
2009-08-05,11.968,11.968,11.611,11.611,14003,0
2009-08-06,11.928,11.936,11.485,11.504,10382,0
2009-08-07,11.862,11.936,11.504,11.568,2324,0
2009-08-10,11.568,11.576,11.497,11.576,12328,0
2009-08-11,11.576,11.702,11.568,11.702,10352,0
2009-08-12,11.684,11.845,11.658,11.845,17260,0
2009-08-13,11.928,11.936,11.902,11.936,13047,0
2009-08-14,11.92,12.059,11.92,11.982,19340,0
2009-08-17,12.044,12.059,11.806,11.806,15921,0
2009-08-18,11.862,11.862,11.755,11.822,8749,0
2009-08-19,11.845,11.982,11.837,11.936,7928,0
2009-08-20,12.135,12.174,11.902,11.944,5883,0
2009-08-21,11.902,11.902,11.781,11.781,7505,0
2009-08-24,11.862,11.902,11.845,11.845,2776,0
2009-08-25,11.886,11.902,11.725,11.741,9277,0
2009-08-26,11.781,11.944,11.702,11.92,16805,0
2009-08-27,11.911,11.911,11.822,11.822,3643,0
2009-08-28,11.886,11.982,11.886,11.982,6483,0
2009-08-31,11.982,12.059,11.862,11.862,7007,0
2009-09-01,11.886,11.911,11.822,11.902,24139,0
2009-09-02,12.007,12.044,11.911,11.982,9459,0
2009-09-03,12.086,12.095,11.936,12.065,24809,0
2009-09-04,12.079,12.095,12.007,12.007,6059,0
2009-09-08,11.982,11.982,11.944,11.944,1022,0
2009-09-09,11.944,12.022,11.911,11.953,6131,0
2009-09-10,11.928,11.944,11.928,11.944,744,0
2009-09-11,11.902,12.051,11.871,12.015,7121,0
2009-09-14,12.208,12.216,12.015,12.216,6426,0
2009-09-15,12.295,12.295,12.295,12.295,380,0
2009-09-16,12.287,12.295,12.216,12.295,4390,0
2009-09-17,12.295,12.402,12.216,12.216,5577,0
2009-09-18,12.317,12.317,12.295,12.302,912,0
2009-09-21,12.31,12.436,12.225,12.225,9423,0
2009-09-22,12.333,12.333,12.086,12.086,7163,0
2009-09-23,12.174,12.27,11.982,12.051,13074,0
2009-09-24,11.936,12.007,11.936,11.953,6805,0
2009-09-25,11.837,11.854,11.733,11.733,21688,0
2009-09-28,11.798,11.822,11.649,11.822,7940,0
2009-09-29,11.822,11.895,11.806,11.845,11201,0
2009-09-30,11.895,12.036,11.895,12.036,5742,0
2009-10-01,11.944,12.174,11.944,12.174,8893,0
2009-10-02,12.208,12.254,12.135,12.234,16515,0
2009-10-05,12.234,12.359,12.234,12.359,4150,0
2009-10-06,12.461,12.461,12.333,12.359,9458,0
2009-10-07,12.444,12.444,12.444,12.444,3525,0
2009-10-08,12.333,12.342,12.248,12.302,13324,0
2009-10-09,12.333,12.385,12.234,12.234,11287,0
2009-10-12,12.234,12.368,12.234,12.324,9325,0
2009-10-13,12.174,12.199,12.102,12.102,1756,0
2009-10-14,12.102,12.102,11.911,11.911,5703,0
2009-10-15,12.022,12.022,11.862,11.936,7492,0
2009-10-16,11.902,11.953,11.902,11.92,2278,0
2009-10-19,12.022,12.135,12.022,12.135,1262,0
2009-10-20,12.5,12.5,12.377,12.5,7837,0
2009-10-21,12.394,12.634,12.022,12.059,39354,0
2009-10-22,12.059,12.174,11.96,12.174,33805,0
2009-10-23,12.118,12.118,12.015,12.044,2309,0
2009-10-26,12.059,12.086,12.036,12.065,1936,0
2009-10-27,12.086,12.295,12.086,12.199,6996,0
2009-10-28,12.351,12.747,12.135,12.143,5926,0
2009-10-29,12.143,12.461,12.135,12.461,4150,0
2009-10-30,12.234,12.453,12.022,12.022,8421,0
2009-11-02,12.065,12.127,12.065,12.127,913,0
2009-11-03,12.118,12.287,12.044,12.287,6152,0
2009-11-04,12.295,12.418,12.263,12.418,7429,0
2009-11-05,12.31,12.461,12.31,12.461,3643,0
2009-11-06,12.24,12.418,12.036,12.216,14501,0
2009-11-09,12.174,12.359,12.028,12.079,18740,0
2009-11-10,12.028,12.028,11.871,11.92,21455,0
2009-11-11,11.911,12.151,11.798,11.96,50526,0
2009-11-13,12.028,12.086,12.022,12.022,9068,0
2009-11-16,12.044,12.044,12.044,12.044,430,0
2009-11-17,11.975,11.982,11.702,11.837,19777,0
2009-11-18,11.837,11.886,11.822,11.879,8793,0
2009-11-19,11.773,11.862,11.773,11.854,13497,0
2009-11-20,11.822,11.862,11.822,11.854,3790,0
2009-11-23,11.845,11.944,11.845,11.944,7813,0
2009-11-24,11.902,11.944,11.862,11.944,1861,0
2009-11-25,11.96,11.96,11.902,11.944,4421,0
2009-11-27,11.92,12.015,11.879,12.015,4033,0
2009-11-30,11.755,11.982,11.755,11.975,3405,0
2009-12-01,11.944,12.028,11.936,12.028,16380,0
2009-12-02,12.022,12.059,12.022,12.059,8326,0
2009-12-03,12.127,12.127,12.059,12.059,5161,0
2009-12-04,12.028,12.208,12.028,12.059,4554,0
2009-12-07,12.11,12.127,11.854,11.96,30993,0
2009-12-08,11.862,11.911,11.837,11.854,5607,0
2009-12-09,11.822,12.051,11.822,11.968,15815,0
2009-12-10,11.968,12.168,11.862,11.879,31289,0
2009-12-11,11.886,11.944,11.845,11.871,15003,0
2009-12-14,11.871,11.871,11.773,11.837,14898,0
2009-12-15,11.822,11.822,11.741,11.822,8137,0
2009-12-16,11.822,12.174,11.822,12.036,17222,0
2009-12-17,11.998,11.998,11.998,11.998,1022,0
2009-12-18,11.968,11.968,11.953,11.968,2655,0
2009-12-21,12.059,12.059,11.862,11.928,12754,0
2009-12-22,11.968,11.975,11.854,11.902,3289,0
2009-12-23,11.854,11.902,11.789,11.902,5675,0
2009-12-24,11.902,11.902,11.902,11.902,6323,0
2009-12-28,11.902,11.902,11.854,11.902,3284,0
2009-12-29,11.871,11.975,11.871,11.975,4291,0
2009-12-30,11.982,11.982,11.968,11.968,2287,0
2009-12-31,11.968,11.975,11.968,11.975,1888,0
2010-01-04,11.982,11.982,11.936,11.936,3082,0
2010-01-05,11.944,11.968,11.902,11.902,5329,0
2010-01-06,11.968,11.982,11.83,11.854,15647,0
2010-01-07,11.902,11.902,11.822,11.837,8873,0
2010-01-11,11.822,11.902,11.822,11.902,10202,0
2010-01-12,11.871,11.936,11.871,11.871,1022,0
2010-01-13,11.814,11.895,11.814,11.895,9700,0
2010-01-14,11.862,11.862,11.822,11.822,4198,0
2010-01-15,11.822,11.837,11.822,11.83,7124,0
2010-01-19,11.837,11.92,11.764,11.92,15204,0
2010-01-20,11.96,11.998,11.902,11.902,9672,0
2010-01-21,11.902,11.982,11.902,11.982,12168,0
2010-01-22,11.96,12.022,11.92,12.022,2448,0
2010-01-25,12.007,12.007,11.92,12.007,2776,0
2010-01-26,12.022,12.11,12.022,12.095,10075,0
2010-01-27,12.022,12.022,11.911,12.015,6075,0
2010-01-28,12.015,12.051,11.886,12.051,1734,0
2010-01-29,12.044,12.044,11.92,11.998,7186,0
2010-02-01,12.015,12.051,11.968,11.975,2996,0
2010-02-02,11.968,12.028,11.968,12.028,4773,0
2010-02-03,11.975,12.051,11.96,12.051,3193,0
2010-02-04,12.065,12.065,12.065,12.065,380,0
2010-02-05,12.007,12.216,12.007,12.208,14394,0
2010-02-08,12.208,12.569,12.168,12.295,13100,0
2010-02-09,12.333,12.538,12.254,12.254,5161,0
2010-02-11,12.174,12.174,12.015,12.051,13236,0
2010-02-12,12.015,12.015,12.015,12.015,380,0
2010-02-16,11.968,12.028,11.968,11.975,1529,0
2010-02-17,11.99,11.99,11.982,11.99,629,0
2010-02-18,11.982,11.998,11.975,11.998,1802,0
2010-02-19,11.953,12.216,11.953,11.982,12131,0
2010-02-22,11.982,12.263,11.953,12.073,24634,0
2010-02-23,12.095,12.095,11.998,12.086,1979,0
2010-02-24,12.036,12.216,12.022,12.216,11438,0
2010-02-25,12.127,12.394,12.127,12.394,8766,0
2010-02-26,12.295,12.53,12.295,12.5,8062,0
2010-03-01,12.576,12.612,12.5,12.5,7665,0
2010-03-02,12.492,12.554,12.248,12.31,14415,0
2010-03-03,12.333,12.436,12.295,12.342,2771,0
2010-03-04,12.359,12.485,12.248,12.295,3600,0
2010-03-05,12.295,12.5,11.902,12.135,53558,0
2010-03-08,12.135,12.143,12.135,12.135,1756,0
2010-03-09,12.11,12.159,12.079,12.159,24203,0
2010-03-10,12.079,12.135,12.079,12.135,2776,0
2010-03-11,12.059,12.079,12.059,12.079,1641,0
2010-03-12,12.036,12.059,11.998,12.059,6436,0
2010-03-15,12.059,12.11,11.982,11.982,7552,0
2010-03-16,11.982,12.127,11.982,12.127,8831,0
2010-03-17,12.102,12.127,11.982,12.086,10861,0
2010-03-18,12.051,12.073,11.975,12.073,13944,0
2010-03-19,12.059,12.208,12.028,12.065,26656,0
2010-03-22,12.028,12.127,12.028,12.127,53503,0
2010-03-23,12.135,12.208,12.065,12.208,7812,0
2010-03-24,12.159,12.191,12.095,12.191,10592,0
2010-03-25,12.135,12.191,12.135,12.191,1022,0
2010-03-26,12.11,12.248,12.11,12.225,3316,0
2010-03-29,12.208,12.254,12.208,12.216,2776,0
2010-03-30,12.27,12.317,12.174,12.174,6353,0
2010-03-31,12.127,12.377,12.127,12.377,13132,0
2010-04-01,12.385,12.385,12.302,12.377,10392,0
2010-04-05,12.317,12.377,12.216,12.225,4936,0
2010-04-06,12.28,12.324,12.225,12.248,10579,0
2010-04-07,12.225,12.254,12.208,12.254,7393,0
2010-04-08,12.254,12.254,12.135,12.159,2268,0
2010-04-09,12.118,12.118,12.065,12.073,3525,0
2010-04-12,12.073,12.079,11.998,12.073,11468,0
2010-04-13,12.118,12.118,11.998,12.051,12475,0
2010-04-14,12.102,12.102,12.102,12.102,172,0
2010-04-15,12.059,12.135,12.059,12.135,2390,0
2010-04-16,12.079,12.143,12.079,12.086,1641,0
2010-04-19,12.079,12.095,12.028,12.095,9203,0
2010-04-20,12.065,12.095,12.022,12.065,8665,0
2010-04-21,12.022,12.086,12.007,12.079,10987,0
2010-04-22,12.022,12.095,12.015,12.095,6805,0
2010-04-23,12.058,12.058,11.933,12.004,11994,0
2010-04-26,11.953,12.044,11.953,12.044,14013,0
2010-04-27,12.022,12.086,12.022,12.086,18249,0
2010-04-28,12.028,12.086,12.028,12.086,249,0
2010-04-29,12.059,12.095,12.036,12.095,8511,0
2010-04-30,12.028,12.159,12.028,12.159,7822,0
2010-05-03,12.11,12.234,12.11,12.234,8608,0
2010-05-04,12.199,12.24,12.135,12.225,3405,0
2010-05-05,12.225,12.225,12.102,12.174,3525,0
2010-05-06,12.059,12.095,11.741,11.96,27856,0
2010-05-07,11.953,12.059,11.902,12.022,3909,0
2010-05-10,12.051,12.182,12.051,12.182,8831,0
2010-05-11,12.208,12.254,12.159,12.254,8566,0
2010-05-12,12.216,12.216,12.174,12.216,4808,0
2010-05-13,12.159,12.159,12.143,12.159,4033,0
2010-05-14,12.151,12.191,12.11,12.191,4413,0
2010-05-17,12.11,12.191,12.11,12.118,5544,0
2010-05-18,12.174,12.199,12.174,12.199,1756,0
2010-05-19,12.118,12.24,12.118,12.24,4657,0
2010-05-20,12.118,12.118,12.11,12.11,1022,0
2010-05-21,12.11,12.248,12.11,12.248,4002,0
2010-05-24,12.182,12.248,12.135,12.248,2898,0
2010-05-25,12.168,12.168,12.015,12.095,21036,0
2010-05-26,12.095,12.095,11.982,11.99,6792,0
2010-05-27,12.022,12.095,12.022,12.086,4657,0
2010-05-28,12.022,12.022,12.022,12.022,1529,0
2010-06-01,12.028,12.102,12.028,12.102,6559,0
2010-06-02,12.151,12.174,12.151,12.174,380,0
2010-06-03,12.174,12.216,12.118,12.118,13870,0
2010-06-04,12.118,12.216,12.059,12.191,9144,0
2010-06-07,12.248,12.254,12.044,12.044,7295,0
2010-06-08,12.059,12.118,12.059,12.118,4792,0
2010-06-09,12.135,12.199,12.127,12.199,1756,0
2010-06-10,12.199,12.216,12.174,12.174,5178,0
2010-06-11,12.151,12.159,12.151,12.159,1130,0
2010-06-14,12.159,12.159,12.028,12.028,2788,0
2010-06-15,12.022,12.118,12.022,12.118,12901,0
2010-06-16,12.118,12.254,12.118,12.254,10343,0
2010-06-17,12.254,12.254,12.254,12.254,3909,0
2010-06-18,12.295,12.295,12.127,12.127,12424,0
2010-06-21,12.065,12.065,11.982,11.998,19222,0
2010-06-22,12.022,12.073,12.022,12.073,3284,0
2010-06-23,12.079,12.079,12.028,12.059,4501,0
2010-06-24,12.079,12.095,12.022,12.022,2830,0
2010-06-25,12.051,12.065,12.051,12.065,2626,0
2010-06-28,12.086,12.168,12.051,12.159,13028,0
2010-06-29,12.174,12.216,12.065,12.191,18143,0
2010-06-30,12.225,12.297,12.174,12.28,14937,0
2010-07-01,12.28,12.287,12.28,12.287,3308,0
2010-07-02,12.295,12.333,12.287,12.295,11592,0
2010-07-06,12.302,12.333,12.234,12.234,10336,0
2010-07-07,12.287,12.287,12.174,12.216,5104,0
2010-07-08,12.248,12.324,12.248,12.324,4541,0
2010-07-09,12.27,12.324,12.27,12.324,5959,0
2010-07-12,12.333,12.333,12.324,12.333,7636,0
2010-07-13,12.333,12.409,12.28,12.28,7186,0
2010-07-14,12.333,12.333,12.234,12.234,13462,0
2010-07-15,12.234,12.324,12.159,12.317,6059,0
2010-07-16,12.317,12.317,12.317,12.317,2696,0
2010-07-19,12.317,12.333,12.295,12.333,7434,0
2010-07-20,12.254,12.351,12.225,12.295,8064,0
2010-07-21,12.254,12.295,12.24,12.24,4311,0
2010-07-22,12.254,12.333,12.254,12.333,9029,0
2010-07-23,12.569,12.576,12.492,12.492,27936,0
2010-07-26,12.295,12.409,12.295,12.394,24582,0
2010-07-27,12.409,12.492,12.409,12.492,4150,0
2010-07-28,12.418,12.53,12.418,12.53,3244,0
2010-07-29,12.56,12.56,12.359,12.377,14380,0
2010-07-30,12.418,12.492,12.418,12.492,2019,0
2010-08-02,12.436,12.436,12.302,12.368,5321,0
2010-08-03,12.418,12.461,12.377,12.377,1817,0
2010-08-04,12.523,12.538,12.477,12.523,5545,0
2010-08-05,12.418,12.492,12.418,12.436,6666,0
2010-08-06,12.5,12.547,12.469,12.547,4441,0
2010-08-09,12.576,12.598,12.469,12.485,5723,0
2010-08-10,12.515,12.515,12.5,12.5,1130,0
2010-08-11,12.515,12.515,12.477,12.477,2390,0
2010-08-12,12.461,12.509,12.461,12.509,744,0
2010-08-13,12.5,12.554,12.5,12.554,1130,0
2010-08-16,12.589,12.589,12.444,12.444,10824,0
2010-08-17,12.477,12.56,12.477,12.5,6824,0
2010-08-18,12.538,12.554,12.469,12.523,3643,0
2010-08-19,12.515,12.515,12.515,12.515,744,0
2010-08-20,12.547,12.547,12.53,12.538,2741,0
2010-08-23,12.554,12.554,12.554,12.554,744,0
2010-08-24,12.569,12.69,12.569,12.681,7133,0
2010-08-25,12.698,12.747,12.581,12.65,5110,0
2010-08-26,12.634,12.851,12.634,12.69,14806,0
2010-08-27,12.621,12.642,12.589,12.589,2956,0
2010-08-30,12.569,12.698,12.569,12.605,10805,0
2010-08-31,12.567,12.61,12.567,12.567,7804,0
2010-09-01,12.569,12.605,12.569,12.605,889,0
2010-09-02,12.612,12.612,12.612,12.612,2268,0
2010-09-03,12.589,12.634,12.589,12.634,6299,0
2010-09-07,12.634,12.673,12.634,12.673,1022,0
2010-09-08,12.628,12.795,12.612,12.795,13882,0
2010-09-09,12.795,12.811,12.722,12.731,3643,0
2010-09-10,12.755,12.786,12.69,12.786,2545,0
2010-09-13,12.65,12.65,12.53,12.53,9588,0
2010-09-14,12.469,12.492,12.368,12.418,11753,0
2010-09-15,12.418,12.418,12.295,12.302,8200,0
2010-09-16,12.263,12.359,12.254,12.302,8250,0
2010-09-17,12.324,12.368,12.317,12.368,6805,0
2010-09-20,12.409,12.418,12.31,12.351,4150,0
2010-09-21,12.351,12.402,12.333,12.402,7069,0
2010-09-22,12.385,12.402,12.385,12.402,3643,0
2010-09-23,12.418,12.461,12.418,12.461,4163,0
2010-09-24,12.469,12.492,12.418,12.418,3955,0
2010-09-27,12.418,12.453,12.418,12.453,2138,0
2010-09-28,12.402,12.461,12.385,12.436,5942,0
2010-09-29,12.5,12.909,12.5,12.569,16655,0
2010-09-30,12.709,12.709,12.631,12.685,1824,0
2010-10-01,12.69,12.705,12.659,12.705,1438,0
2010-10-04,12.605,12.65,12.576,12.65,3662,0
2010-10-05,12.634,12.731,12.634,12.731,3102,0
2010-10-06,12.65,12.65,12.538,12.538,7461,0
2010-10-07,12.53,12.538,12.53,12.538,771,0
2010-10-08,12.538,12.538,12.538,12.538,10466,0
2010-10-11,12.5,12.5,12.5,12.5,833,0
2010-10-12,12.53,12.538,12.5,12.5,4864,0
2010-10-13,12.461,12.53,12.444,12.492,5315,0
2010-10-14,12.477,12.477,12.317,12.351,9265,0
2010-10-15,12.377,12.418,12.351,12.418,5013,0
2010-10-18,12.418,12.418,12.263,12.263,9700,0
2010-10-19,12.295,12.295,12.102,12.11,34066,0
2010-10-20,12.102,12.477,12.102,12.477,36292,0
2010-10-21,12.492,12.492,12.302,12.351,7241,0
2010-10-22,12.324,12.368,12.324,12.368,2046,0
2010-10-25,12.302,12.351,12.254,12.302,7022,0
2010-10-26,12.248,12.295,12.168,12.174,14929,0
2010-10-27,12.168,12.208,12.135,12.208,9147,0
2010-10-28,12.302,12.409,12.254,12.409,17266,0
2010-10-29,12.366,12.503,12.366,12.503,9102,0
2010-11-01,12.538,12.538,12.436,12.436,12571,0
2010-11-02,12.485,12.538,12.453,12.453,6809,0
2010-11-03,12.461,12.538,12.444,12.538,11740,0
2010-11-04,12.5,12.538,12.477,12.53,11876,0
2010-11-05,12.547,12.598,12.509,12.598,7336,0
2010-11-08,12.598,12.598,12.477,12.598,7834,0
2010-11-09,12.492,12.492,12.295,12.409,11992,0
2010-11-10,12.342,12.453,12.225,12.324,5568,0
2010-11-11,12.263,12.402,12.159,12.333,7444,0
2010-11-12,12.538,12.538,12.182,12.394,13951,0
2010-11-15,12.5,12.5,12.135,12.135,3998,0
2010-11-16,12.151,12.427,12.095,12.427,20045,0
2010-11-17,12.477,12.673,12.418,12.598,8231,0
2010-11-18,12.598,12.598,12.377,12.394,6650,0
2010-11-19,12.477,12.477,12.394,12.394,1153,0
2010-11-22,12.554,12.554,12.385,12.461,14958,0
2010-11-23,12.477,12.477,12.174,12.333,9996,0
2010-11-24,12.342,12.359,12.333,12.342,6096,0
2010-11-26,12.342,12.436,12.342,12.409,2082,0
2010-11-29,12.453,12.453,12.394,12.394,5848,0
2010-11-30,12.465,12.465,12.226,12.256,8887,0
2010-12-01,12.324,12.324,12.199,12.199,10628,0
2010-12-02,12.248,12.402,12.24,12.333,5438,0
2010-12-03,12.234,12.234,12.086,12.086,11224,0
2010-12-06,12.028,12.079,12.022,12.044,15088,0
2010-12-07,12.022,12.022,11.911,11.968,13710,0
2010-12-08,11.764,12.028,11.748,11.998,22482,0
2010-12-09,11.837,11.998,11.837,11.92,13535,0
2010-12-10,11.936,12.044,11.936,11.944,16104,0
2010-12-13,11.886,11.982,11.886,11.928,18445,0
2010-12-14,12.079,12.079,11.798,11.862,10448,0
2010-12-15,12.022,12.135,11.862,12.022,3420,0
2010-12-16,12.037,12.111,12.028,12.111,10692,0
2010-12-17,12.168,12.208,11.982,12.065,14943,0
2010-12-20,12.028,12.135,11.862,12.135,22866,0
2010-12-21,12.036,12.036,11.902,11.99,11806,0
2010-12-22,11.936,12.044,11.911,11.99,6264,0
2010-12-23,11.936,12.135,11.862,12.135,9827,0
2010-12-27,12.015,12.015,11.911,11.911,2831,0
2010-12-28,11.902,12.022,11.649,11.693,27026,0
2010-12-29,11.755,12.084,11.708,11.781,10184,0
2010-12-30,11.7,11.905,11.7,11.79,11945,0
2010-12-31,11.942,12.218,11.822,12.201,10288,0
2011-01-03,12.102,12.191,11.99,11.99,11104,0
2011-01-04,12.044,12.051,11.83,11.886,9801,0
2011-01-05,11.871,11.895,11.773,11.895,12236,0
2011-01-06,11.837,12.135,11.837,12.135,22796,0
2011-01-07,12.007,12.028,11.902,11.936,18434,0
2011-01-10,11.944,12.028,11.936,11.99,9581,0
2011-01-11,11.998,12.135,11.998,12.135,2747,0
2011-01-12,12.102,12.102,11.854,11.854,19600,0
2011-01-13,11.845,11.845,11.676,11.741,36600,0
2011-01-14,11.741,11.741,11.454,11.504,35209,0
2011-01-18,11.611,11.619,11.17,11.54,71830,0
2011-01-19,11.551,11.674,11.544,11.674,22101,0
2011-01-20,11.814,11.814,11.741,11.806,13696,0
2011-01-21,11.822,11.895,11.798,11.862,21381,0
2011-01-24,11.862,11.871,11.741,11.845,19852,0
2011-01-25,11.748,11.936,11.748,11.936,21047,0
2011-01-26,11.862,12.015,11.702,11.822,34786,0
2011-01-27,11.837,11.879,11.693,11.733,12459,0
2011-01-28,11.725,11.806,11.725,11.806,11117,0
2011-01-31,11.744,11.933,11.744,11.933,6634,0
2011-02-01,11.968,11.968,11.862,11.871,7132,0
2011-02-02,11.968,11.99,11.96,11.982,1410,0
2011-02-03,12.015,12.022,11.902,11.936,12753,0
2011-02-04,11.968,11.968,11.862,11.902,6842,0
2011-02-07,11.879,12.007,11.879,11.96,2349,0
2011-02-08,12.022,12.059,11.975,12.022,4247,0
2011-02-09,11.968,11.99,11.902,11.902,5301,0
2011-02-10,11.927,11.968,11.861,11.885,2938,0
2011-02-11,11.822,11.83,11.814,11.814,2312,0
2011-02-14,11.798,11.845,11.789,11.806,2787,0
2011-02-15,11.862,12.015,11.806,12.015,4245,0
2011-02-16,11.96,12.036,11.928,12.036,7382,0
2011-02-18,12.022,12.06,12.015,12.06,6626,0
2011-02-22,11.953,12.036,11.902,11.902,2564,0
2011-02-23,12.007,12.007,11.92,11.944,6283,0
2011-02-24,12.022,12.022,11.902,11.902,12128,0
2011-02-25,11.968,11.982,11.919,11.982,1592,0
2011-02-28,11.994,11.994,11.905,11.905,4578,0
2011-03-01,11.908,11.988,11.908,11.942,2837,0
2011-03-02,11.9,12.02,11.9,11.9,7157,0
2011-03-03,12.02,12.042,11.916,11.933,6175,0
2011-03-04,11.927,12.037,11.927,12.022,2329,0
2011-03-07,12.044,12.06,11.953,12.044,6090,0
2011-03-08,11.944,11.975,11.944,11.975,2566,0
2011-03-09,12.044,12.044,12.006,12.006,1379,0
2011-03-10,12.035,12.093,11.98,12.02,7247,0
2011-03-11,12.073,12.073,12.044,12.044,6091,0
2011-03-14,12.037,12.151,12.037,12.151,1576,0
2011-03-15,12.065,12.118,12.052,12.111,6546,0
2011-03-16,12.151,12.151,12.052,12.143,4540,0
2011-03-17,12.116,12.174,12.041,12.041,7756,0
2011-03-18,12.06,12.183,12.044,12.065,8771,0
2011-03-21,12.16,12.16,12.044,12.065,5094,0
2011-03-22,12.095,12.127,12.044,12.065,5339,0
2011-03-23,12.169,12.234,12.127,12.209,9475,0
2011-03-24,12.234,12.234,12.192,12.234,948,0
2011-03-25,12.302,12.325,12.19,12.19,1855,0
2011-03-28,12.264,12.28,12.2,12.2,3410,0
2011-03-29,12.2,12.311,12.2,12.234,6669,0
2011-03-30,12.217,12.249,12.217,12.249,329,0
2011-04-01,12.352,12.386,12.27,12.325,4383,0
2011-04-04,12.429,12.584,12.429,12.518,9196,0
2011-04-05,12.596,12.596,12.353,12.353,5519,0
2011-04-06,12.428,12.446,12.411,12.411,603,0
2011-04-07,12.481,12.596,12.389,12.558,3143,0
2011-04-08,12.556,12.593,12.532,12.577,8971,0
2011-04-11,12.593,12.593,12.577,12.577,5518,0
2011-04-12,12.535,12.705,12.52,12.535,3726,0
2011-04-13,12.572,12.572,12.541,12.541,1735,0
2011-04-14,12.541,12.556,12.486,12.556,2864,0
2011-04-15,12.502,12.511,12.411,12.486,6605,0
2011-04-18,12.369,12.454,12.369,12.454,5050,0
2011-04-19,12.495,12.511,12.495,12.511,1118,0
2011-04-20,12.556,12.556,12.511,12.518,7482,0
2011-04-21,12.511,12.646,12.511,12.572,2101,0
2011-04-25,12.511,12.577,12.502,12.518,1861,0
2011-04-26,12.603,12.634,12.371,12.38,10989,0
2011-04-27,12.378,12.471,12.343,12.378,10918,0
2011-04-28,12.395,12.479,12.378,12.471,4036,0
2011-04-29,12.471,12.535,12.471,12.535,6323,0
2011-05-02,12.446,12.556,12.419,12.419,5013,0
2011-05-03,12.482,12.482,12.354,12.354,5863,0
2011-05-04,12.353,12.353,12.234,12.289,15524,0
2011-05-05,12.289,12.345,12.289,12.345,4252,0
2011-05-06,12.304,12.397,12.191,12.297,10325,0
2011-05-09,12.249,12.289,12.2,12.289,13456,0
2011-05-10,12.289,12.344,12.241,12.249,11740,0
2011-05-11,12.28,12.319,12.216,12.311,13152,0
2011-05-12,12.327,12.413,12.304,12.397,13492,0
2011-05-13,12.397,12.422,12.304,12.362,14176,0
2011-05-16,12.327,12.389,12.327,12.389,4723,0
2011-05-17,12.389,12.431,12.319,12.371,14998,0
2011-05-18,12.413,12.439,12.344,12.439,7835,0
2011-05-19,12.448,12.481,12.353,12.431,6338,0
2011-05-20,12.457,12.482,12.457,12.482,2619,0
2011-05-23,12.497,12.535,12.481,12.535,3536,0
2011-05-24,12.422,12.497,12.422,12.497,11683,0
2011-05-25,12.527,12.535,12.527,12.535,6868,0
2011-05-26,12.481,12.567,12.473,12.567,14173,0
2011-05-27,12.58,12.642,12.58,12.635,4715,0
2011-05-31,12.618,12.699,12.618,12.699,5447,0
2011-06-01,12.739,12.779,12.721,12.721,11348,0
2011-06-02,12.724,12.814,12.642,12.642,11482,0
2011-06-03,12.635,12.682,12.635,12.682,2181,0
2011-06-06,12.666,12.782,12.659,12.659,9448,0
2011-06-07,12.682,12.682,12.597,12.628,11412,0
2011-06-08,12.628,12.628,12.604,12.628,8440,0
2011-06-09,12.628,12.628,12.621,12.621,1991,0
2011-06-10,12.621,12.642,12.612,12.642,2239,0
2011-06-13,12.635,12.682,12.605,12.605,1882,0
2011-06-14,12.674,12.674,12.674,12.674,376,0
2011-06-15,12.642,12.715,12.642,12.715,2878,0
2011-06-16,12.685,12.685,12.652,12.66,8566,0
2011-06-17,12.674,12.682,12.674,12.682,3020,0
2011-06-20,12.682,12.682,12.628,12.635,12959,0
2011-06-21,12.612,12.691,12.545,12.568,21014,0
2011-06-22,12.642,12.642,12.513,12.553,19121,0
2011-06-23,12.568,12.58,12.449,12.58,24115,0
2011-06-24,12.611,12.782,12.535,12.749,16601,0
2011-06-27,12.659,12.782,12.659,12.699,6708,0
2011-06-28,12.822,12.822,12.65,12.691,15466,0
2011-06-29,12.88,12.88,12.724,12.822,31182,0
2011-06-30,12.847,12.881,12.72,12.72,7960,0
2011-07-01,12.724,12.807,12.724,12.799,5784,0
2011-07-05,12.874,12.901,12.716,12.833,11067,0
2011-07-06,12.826,12.945,12.826,12.928,8609,0
2011-07-07,13.015,13.082,12.865,12.865,11751,0
2011-07-08,12.874,13.006,12.874,13.006,6733,0
2011-07-11,13.004,13.054,12.847,13.054,2109,0
2011-07-12,13.006,13.057,12.977,13.057,1676,0
2011-07-13,13.092,13.092,13.029,13.029,3847,0
2011-07-14,13.062,13.108,13.029,13.029,7785,0
2011-07-15,13.029,13.029,12.863,12.863,4734,0
2011-07-18,12.932,12.932,12.881,12.881,1232,0
2011-07-19,12.802,12.802,12.685,12.685,9799,0
2011-07-20,12.682,12.741,12.682,12.691,1666,0
2011-07-21,12.749,13.038,12.741,13.038,6610,0
2011-07-22,12.984,12.984,12.817,12.817,8087,0
2011-07-25,12.915,13.012,12.822,12.822,9188,0
2011-07-26,12.911,12.945,12.702,12.785,17531,0
2011-07-27,12.782,12.782,12.699,12.765,5221,0
2011-07-28,12.76,12.986,12.76,12.986,9471,0
2011-07-29,12.985,12.985,12.824,12.824,2889,0
2011-08-01,12.863,12.989,12.807,12.807,10202,0
2011-08-02,12.911,12.937,12.767,12.876,9311,0
2011-08-03,12.968,13.111,12.968,13.111,17580,0
2011-08-04,13.098,13.098,13.009,13.068,2013,0
2011-08-05,12.977,13.006,12.849,12.968,4561,0
2011-08-08,12.926,12.926,12.675,12.675,5232,0
2011-08-09,12.66,12.909,12.589,12.892,7654,0
2011-08-10,12.767,12.849,12.66,12.775,15140,0
2011-08-11,12.84,12.991,12.784,12.961,7978,0
2011-08-12,13.073,13.144,13.073,13.144,1060,0
2011-08-15,13.137,13.137,13.006,13.015,4962,0
2011-08-16,13.015,13.015,12.909,12.951,12779,0
2011-08-17,12.918,13.073,12.918,13.073,4510,0
2011-08-18,13.006,13.041,12.951,13.041,3404,0
2011-08-19,13.033,13.041,12.926,12.968,2421,0
2011-08-22,12.991,12.991,12.833,12.833,4992,0
2011-08-23,12.824,12.901,12.784,12.784,28949,0
2011-08-24,12.792,13.168,12.575,12.66,37085,0
2011-08-25,12.675,12.758,12.635,12.684,26210,0
2011-08-26,12.693,12.826,12.693,12.717,3956,0
2011-08-29,12.767,12.792,12.675,12.767,15445,0
2011-08-30,12.784,12.909,12.775,12.775,7504,0
2011-08-31,12.788,12.839,12.746,12.763,23039,0
2011-09-01,12.817,12.817,12.675,12.735,15877,0
2011-09-02,12.713,12.74,12.689,12.713,3681,0
2011-09-06,12.716,12.735,12.693,12.7,6307,0
2011-09-07,12.767,12.818,12.759,12.802,17534,0
2011-09-08,12.767,12.971,12.767,12.802,14918,0
2011-09-09,12.802,12.851,12.76,12.826,6867,0
2011-09-12,12.835,12.835,12.835,12.835,100,0
2011-09-13,12.92,12.937,12.903,12.911,5271,0
2011-09-14,12.876,12.963,12.876,12.945,9490,0
2011-09-15,12.986,13.043,12.954,13.043,15137,0
2011-09-16,13.043,13.043,12.986,13.036,2146,0
2011-09-19,12.986,13.068,12.92,13.068,9473,0
2011-09-20,13.098,13.179,13.051,13.172,13616,0
2011-09-21,13.172,13.229,13.146,13.229,10437,0
2011-09-22,13.155,13.842,13.155,13.454,24345,0
2011-09-23,13.455,13.455,13.212,13.212,8710,0
2011-09-26,13.22,13.252,13.155,13.196,6303,0
2011-09-27,13.229,13.348,13.188,13.188,25342,0
2011-09-28,13.284,13.436,13.284,13.436,1619,0
2011-09-29,13.436,13.436,13.268,13.382,12936,0
2011-09-30,13.324,13.334,13.185,13.334,10442,0
2011-10-03,13.373,13.4,13.238,13.277,5705,0
2011-10-04,13.35,13.35,13.141,13.18,7957,0
2011-10-05,13.262,13.342,13.189,13.302,7648,0
2011-10-06,13.302,13.309,13.271,13.271,1940,0
2011-10-07,13.301,13.301,13.246,13.286,2995,0
2011-10-10,13.367,13.367,13.253,13.27,7399,0
2011-10-11,13.341,13.341,13.308,13.308,1045,0
2011-10-12,13.367,13.402,13.301,13.402,4621,0
2011-10-13,13.324,13.375,13.316,13.375,2078,0
2011-10-14,13.455,13.497,13.375,13.472,8415,0
2011-10-17,13.472,13.472,13.294,13.358,7438,0
2011-10-18,13.324,13.324,13.261,13.316,2918,0
2011-10-19,13.367,13.411,13.286,13.286,5613,0
2011-10-20,13.278,13.294,13.164,13.164,11098,0
2011-10-21,13.212,13.271,13.164,13.198,18263,0
2011-10-24,13.204,13.324,13.06,13.06,17153,0
2011-10-25,13.133,13.181,13.06,13.141,5769,0
2011-10-26,13.246,13.316,13.212,13.286,6194,0
2011-10-27,13.316,13.497,13.316,13.384,9227,0
2011-10-28,13.368,13.422,13.287,13.422,10983,0
2011-10-31,13.477,13.477,13.342,13.368,777,0
2011-11-01,13.424,13.501,13.424,13.501,6760,0
2011-11-02,13.497,13.497,13.375,13.411,13043,0
2011-11-03,13.396,13.501,13.396,13.501,6021,0
2011-11-04,13.345,13.46,13.345,13.406,8008,0
2011-11-07,13.376,13.523,13.376,13.431,7662,0
2011-11-08,13.532,13.573,13.431,13.573,11334,0
2011-11-09,13.526,13.615,13.501,13.501,4582,0
2011-11-10,13.558,13.558,13.558,13.558,442,0
2011-11-11,13.597,13.597,13.515,13.573,9048,0
2011-11-14,13.508,13.62,13.508,13.62,1178,0
2011-11-15,13.597,13.597,13.49,13.49,1434,0
2011-11-16,13.44,13.508,13.44,13.49,4083,0
2011-11-17,13.482,13.636,13.482,13.636,9806,0
2011-11-18,13.628,13.636,13.548,13.636,6353,0
2011-11-22,13.628,13.636,13.457,13.457,10852,0
2011-11-23,13.457,13.499,13.342,13.368,7572,0
2011-11-25,13.36,13.433,13.344,13.424,1458,0
2011-11-28,13.431,13.431,13.404,13.413,4563,0
2011-11-29,13.413,13.431,13.342,13.431,6110,0
2011-11-30,13.438,13.499,13.438,13.455,3469,0
2011-12-01,13.555,13.628,13.482,13.628,5943,0
2011-12-02,13.575,13.639,13.575,13.639,2274,0
2011-12-05,13.639,13.653,13.543,13.543,6763,0
2011-12-06,13.617,13.68,13.617,13.617,7423,0
2011-12-07,13.6,13.673,13.545,13.569,17557,0
2011-12-08,13.527,13.535,13.406,13.406,25757,0
2011-12-09,13.405,13.442,13.369,13.442,8841,0
2011-12-12,13.451,13.492,13.387,13.396,6540,0
2011-12-13,13.378,13.483,13.353,13.387,6034,0
2011-12-14,13.353,13.433,13.353,13.433,2050,0
2011-12-15,13.433,13.543,13.433,13.534,11920,0
2011-12-16,13.518,13.647,13.518,13.617,4414,0
2011-12-19,13.653,13.677,13.598,13.677,9316,0
2011-12-20,13.639,13.67,13.567,13.567,8705,0
2011-12-21,13.615,13.677,13.582,13.677,10187,0
2011-12-22,13.677,13.677,13.639,13.639,4961,0
2011-12-23,13.673,13.679,13.673,13.679,481,0
2011-12-27,13.605,13.653,13.605,13.639,8928,0
2011-12-28,13.639,13.653,13.605,13.615,5659,0
2011-12-29,13.639,13.646,13.623,13.623,2476,0
2011-12-30,13.641,13.679,13.567,13.567,3564,0
2012-01-03,13.569,13.569,13.503,13.535,3060,0
2012-01-04,13.551,13.576,13.527,13.535,1972,0
2012-01-05,13.56,13.56,13.535,13.551,1085,0
2012-01-06,13.494,13.608,13.494,13.545,2063,0
2012-01-09,13.545,13.647,13.545,13.6,9800,0
2012-01-10,13.655,13.655,13.583,13.583,7977,0
2012-01-11,13.577,13.698,13.577,13.665,13644,0
2012-01-12,13.698,13.706,13.657,13.68,3731,0
2012-01-13,13.688,13.712,13.673,13.712,6142,0
2012-01-17,13.658,13.699,13.658,13.699,4802,0
2012-01-18,13.704,13.731,13.697,13.721,16872,0
2012-01-19,13.774,13.774,13.688,13.704,7886,0
2012-01-20,13.679,13.721,13.673,13.721,3796,0
2012-01-23,13.731,13.731,13.663,13.663,4433,0
2012-01-24,13.608,13.663,13.608,13.663,5037,0
2012-01-25,13.641,13.688,13.641,13.679,5832,0
2012-01-26,13.673,13.774,13.673,13.765,20249,0
2012-01-27,13.741,13.834,13.69,13.69,5330,0
2012-01-30,13.679,13.832,13.679,13.704,9190,0
2012-01-31,13.749,13.828,13.749,13.819,3878,0
2012-02-01,13.815,13.923,13.808,13.923,11932,0
2012-02-02,13.95,13.991,13.913,13.991,4436,0
2012-02-03,14.011,14.019,13.891,13.925,4539,0
2012-02-06,13.859,13.876,13.673,13.714,10569,0
2012-02-07,13.715,13.742,13.626,13.715,12690,0
2012-02-08,13.734,13.759,13.691,13.699,8468,0
2012-02-09,13.699,13.795,13.634,13.674,12640,0
2012-02-10,13.657,13.767,13.633,13.69,9704,0
2012-02-13,13.733,13.733,13.68,13.723,962,0
2012-02-14,13.698,13.723,13.68,13.723,3135,0
2012-02-15,13.68,13.767,13.68,13.767,1380,0
2012-02-16,13.749,13.826,13.749,13.826,20502,0
2012-02-17,13.767,13.986,13.767,13.859,9989,0
2012-02-21,13.859,13.925,13.859,13.925,2913,0
2012-02-22,13.899,14.036,13.899,14.036,4169,0
2012-02-23,13.986,14.136,13.971,14.136,11851,0
2012-02-24,14.114,14.13,14.114,14.114,10437,0
2012-02-27,14.087,14.136,14.07,14.07,7882,0
2012-02-28,14.07,14.07,13.971,13.971,5491,0
2012-02-29,13.929,14.024,13.919,13.929,18746,0
2012-03-01,13.986,13.994,13.899,13.899,8594,0
2012-03-02,13.956,13.99,13.937,13.982,7281,0
2012-03-05,13.974,13.974,13.955,13.955,440,0
2012-03-06,13.902,13.956,13.778,13.852,17034,0
2012-03-07,13.852,13.87,13.786,13.852,9181,0
2012-03-08,13.886,13.886,13.844,13.844,14872,0
2012-03-09,13.844,13.844,13.844,13.844,2659,0
2012-03-12,13.901,13.901,13.844,13.844,6954,0
2012-03-13,13.844,13.886,13.844,13.844,3847,0
2012-03-14,13.836,13.886,13.836,13.852,10854,0
2012-03-15,13.937,13.937,13.666,13.75,21188,0
2012-03-16,13.691,13.734,13.585,13.618,18638,0
2012-03-19,13.594,13.769,13.552,13.674,20309,0
2012-03-20,13.634,13.691,13.634,13.642,6796,0
2012-03-21,13.65,13.778,13.65,13.707,5508,0
2012-03-22,13.725,13.878,13.725,13.734,6483,0
2012-03-23,13.734,14.411,13.734,14.149,25732,0
2012-03-26,14.331,14.372,14.082,14.082,22106,0
2012-03-27,14.048,14.056,13.836,13.955,18853,0
2012-03-28,13.878,13.989,13.878,13.989,2274,0
2012-03-29,13.989,13.989,13.955,13.981,9051,0
2012-03-30,13.998,13.998,13.836,13.836,8908,0
2012-04-02,13.909,13.937,13.786,13.786,7853,0
2012-04-03,13.786,13.928,13.768,13.91,4742,0
2012-04-04,13.938,14.059,13.938,14.041,3548,0
2012-04-05,14.159,14.241,14.109,14.15,1466,0
2012-04-09,13.965,14.174,13.965,14.174,4061,0
2012-04-10,14.058,14.074,14.058,14.074,621,0
2012-04-11,14.058,14.174,14.058,14.174,4998,0
2012-04-12,14.132,14.132,14.074,14.074,817,0
2012-04-13,14.049,14.149,14.023,14.149,6070,0
2012-04-17,14.15,14.15,14.024,14.024,9021,0
2012-04-18,14.083,14.083,14.083,14.083,1068,0
2012-04-19,14.023,14.04,14.023,14.04,359,0
2012-04-20,13.998,13.998,13.975,13.998,7703,0
2012-04-23,13.947,14.083,13.937,14.083,2041,0
2012-04-24,14.006,14.116,13.919,14.023,1269,0
2012-04-26,14.049,14.049,13.893,13.893,5277,0
2012-04-27,13.886,13.91,13.861,13.893,8805,0
2012-04-30,13.879,13.938,13.87,13.886,4650,0
2012-05-01,13.947,13.998,13.87,13.99,15847,0
2012-05-02,14.015,14.031,14.015,14.031,2611,0
2012-05-03,14.109,14.109,13.99,14.109,15360,0
2012-05-04,14.101,14.125,14.083,14.125,4182,0
2012-05-07,14.217,14.241,14.109,14.241,4532,0
2012-05-08,14.183,14.294,14.183,14.294,9584,0
2012-05-09,14.312,14.312,14.248,14.248,10178,0
2012-05-10,14.305,14.305,14.277,14.305,3020,0
2012-05-11,14.109,14.209,14.083,14.159,26711,0
2012-05-14,14.117,14.168,14.109,14.109,1323,0
2012-05-15,14.024,14.15,14.024,14.075,4203,0
2012-05-16,14.024,14.075,14.024,14.024,3277,0
2012-05-17,14.024,14.075,13.982,14.059,1594,0
2012-05-18,14.059,14.059,14.059,14.059,639,0
2012-05-21,14.066,14.075,13.965,14.015,7879,0
2012-05-22,13.965,14.109,13.965,13.975,5647,0
2012-05-23,14.083,14.234,14.083,14.234,6705,0
2012-05-24,14.209,14.217,14.142,14.15,4004,0
2012-05-25,14.15,14.15,14.15,14.15,1179,0
2012-05-29,14.15,14.15,14.093,14.109,1472,0
2012-05-30,14.083,14.093,14.083,14.093,1033,0
2012-05-31,14.067,14.117,14.067,14.067,2841,0
2012-06-01,14.102,14.102,14.084,14.084,1517,0
2012-06-04,14.059,14.059,13.91,14.041,25358,0
2012-06-05,14.032,14.076,13.784,13.827,55138,0
2012-06-06,13.835,13.87,13.622,13.721,32020,0
2012-06-07,13.63,13.662,13.318,13.426,79452,0
2012-06-08,13.49,13.508,13.24,13.312,54373,0
2012-06-11,13.289,13.289,13.197,13.273,40080,0
2012-06-12,13.212,13.297,13.212,13.297,20443,0
2012-06-13,13.356,13.438,13.281,13.329,22275,0
2012-06-14,13.338,13.382,13.297,13.364,31506,0
2012-06-15,13.382,13.382,13.32,13.364,12603,0
2012-06-18,13.373,13.41,13.32,13.41,8810,0
2012-06-19,13.419,13.438,13.401,13.438,10366,0
2012-06-20,13.419,13.429,13.281,13.281,25419,0
2012-06-21,13.356,13.356,13.222,13.231,41527,0
2012-06-22,13.27,13.278,13.16,13.218,53369,0
2012-06-25,13.172,13.204,12.98,13.089,27750,0
2012-06-26,13.095,13.154,13.055,13.154,22875,0
2012-06-27,13.162,13.364,13.162,13.364,15329,0
2012-06-28,13.401,13.455,13.391,13.455,17524,0
2012-06-29,13.481,13.49,13.419,13.481,8705,0
2012-07-02,13.524,13.599,13.49,13.591,19739,0
2012-07-03,13.508,13.616,13.508,13.606,11187,0
2012-07-05,13.63,13.654,13.598,13.605,9444,0
2012-07-06,13.573,13.605,13.54,13.605,7966,0
2012-07-09,13.646,13.646,13.589,13.63,4533,0
2012-07-10,13.646,13.646,13.497,13.497,9793,0
2012-07-11,13.555,13.555,13.479,13.479,11928,0
2012-07-12,13.462,13.506,13.37,13.506,28797,0
2012-07-13,13.54,13.58,13.514,13.58,10488,0
2012-07-16,13.622,13.63,13.573,13.63,25163,0
2012-07-17,13.63,13.662,13.622,13.662,3248,0
2012-07-18,13.704,13.757,13.654,13.712,17020,0
2012-07-19,13.793,13.793,13.712,13.776,8014,0
2012-07-20,13.671,13.776,13.598,13.704,5352,0
2012-07-23,13.749,13.749,13.678,13.731,8421,0
2012-07-24,13.766,13.776,13.678,13.749,15300,0
2012-07-25,13.776,13.776,13.639,13.687,20442,0
2012-07-26,13.687,13.687,13.605,13.671,7410,0
2012-07-27,13.687,13.81,13.687,13.81,7014,0
2012-07-30,13.712,13.793,13.654,13.731,7785,0
2012-07-31,13.749,13.793,13.671,13.731,9157,0
2012-08-01,13.776,13.784,13.766,13.784,18807,0
2012-08-02,13.776,13.784,13.757,13.776,8125,0
2012-08-03,13.776,13.827,13.757,13.776,15060,0
2012-08-06,13.74,13.784,13.74,13.766,7153,0
2012-08-07,13.784,13.81,13.766,13.802,13022,0
2012-08-08,13.817,13.86,13.793,13.842,22766,0
2012-08-09,13.851,13.86,13.851,13.86,9419,0
2012-08-10,13.86,13.982,13.842,13.975,25268,0
2012-08-13,13.849,13.849,13.718,13.814,10621,0
2012-08-14,13.883,13.996,13.84,13.996,14577,0
2012-08-15,13.916,13.996,13.832,13.857,19027,0
2012-08-16,13.867,13.867,13.84,13.84,5916,0
2012-08-17,13.849,13.849,13.824,13.824,2189,0
2012-08-20,13.883,13.883,13.814,13.824,10775,0
2012-08-21,13.875,13.875,13.763,13.807,10784,0
2012-08-22,13.867,13.867,13.745,13.824,6199,0
2012-08-23,13.728,13.763,13.627,13.684,12274,0
2012-08-24,13.627,13.684,13.627,13.635,4342,0
2012-08-27,13.635,13.635,13.552,13.552,19254,0
2012-08-28,13.602,13.65,13.577,13.635,12237,0
2012-08-29,13.675,13.981,13.635,13.908,20200,0
2012-08-30,13.926,13.926,13.814,13.926,3118,0
2012-08-31,13.807,13.807,13.728,13.728,11055,0
2012-09-04,13.79,13.79,13.781,13.79,4421,0
2012-09-05,13.79,13.935,13.644,13.675,12246,0
2012-09-06,13.754,13.754,13.577,13.577,30836,0
2012-09-07,13.577,13.635,13.545,13.594,29786,0
2012-09-10,13.619,13.635,13.602,13.635,8795,0
2012-09-11,13.644,13.709,13.602,13.675,12866,0
2012-09-12,13.761,13.77,13.716,13.77,6165,0
2012-09-13,13.666,13.761,13.666,13.761,3888,0
2012-09-14,13.77,13.883,13.761,13.806,14412,0
2012-09-17,13.814,13.84,13.666,13.743,6156,0
2012-09-18,13.752,13.856,13.752,13.84,7299,0
2012-09-19,13.856,13.889,13.666,13.707,26847,0
2012-09-20,13.77,13.77,13.649,13.681,9129,0
2012-09-21,13.716,13.716,13.681,13.716,3867,0
2012-09-24,13.752,13.761,13.691,13.699,13634,0
2012-09-25,13.725,13.806,13.716,13.798,10807,0
2012-09-26,13.788,13.987,13.788,13.98,15789,0
2012-09-27,13.98,13.98,13.953,13.971,8837,0
2012-09-28,13.98,13.98,13.874,13.971,9115,0
2012-10-01,13.971,13.987,13.962,13.971,9038,0
2012-10-02,13.971,13.987,13.865,13.971,8525,0
2012-10-03,13.98,13.987,13.962,13.987,3871,0
2012-10-04,13.987,13.995,13.971,13.98,6018,0
2012-10-05,14.003,14.029,13.856,13.943,5658,0
2012-10-08,13.953,14.029,13.883,14.029,8537,0
2012-10-09,14.029,14.1,13.874,13.874,2262,0
2012-10-10,13.962,13.962,13.874,13.915,7663,0
2012-10-11,13.969,13.992,13.96,13.992,9386,0
2012-10-12,14.001,14.001,13.95,13.95,3468,0
2012-10-15,13.96,14.037,13.96,14.037,6861,0
2012-10-16,13.992,13.992,13.904,13.904,5465,0
2012-10-17,13.904,14.114,13.904,14.114,5996,0
2012-10-18,14.157,14.157,13.845,13.896,25890,0
2012-10-19,13.922,13.95,13.922,13.95,567,0
2012-10-22,13.992,13.992,13.95,13.969,1608,0
2012-10-23,14.045,14.045,13.986,13.986,4554,0
2012-10-24,14.063,14.063,14.019,14.019,3938,0
2012-10-25,14.114,14.148,14.098,14.098,9442,0
2012-10-26,14.166,14.166,14.045,14.045,7667,0
2012-10-31,14.107,14.107,13.978,14.107,7402,0
2012-11-01,14.019,14.226,14.019,14.199,6789,0
2012-11-02,14.216,14.216,14.14,14.191,1803,0
2012-11-05,14.248,14.248,13.904,13.969,21633,0
2012-11-06,13.986,14.081,13.904,13.912,18017,0
2012-11-07,13.986,14.063,13.95,13.95,15409,0
2012-11-08,13.969,14.071,13.969,14.019,9383,0
2012-11-09,14.055,14.081,14.045,14.081,5621,0
2012-11-12,13.978,14.114,13.978,14.114,18308,0
2012-11-13,14.069,14.105,14.061,14.096,6676,0
2012-11-14,14.129,14.129,14.016,14.096,3351,0
2012-11-15,14.146,14.146,13.901,14.12,14769,0
2012-11-16,13.976,14.146,13.976,14.061,10616,0
2012-11-19,14.163,14.398,14.163,14.232,17513,0
2012-11-20,14.327,14.327,14.255,14.32,5679,0
2012-11-21,14.344,14.537,14.344,14.529,6144,0
2012-11-23,14.468,14.573,14.468,14.468,1150,0
2012-11-26,14.398,14.434,14.361,14.407,4837,0
2012-11-27,14.344,14.369,14.302,14.312,4547,0
2012-11-28,14.232,14.312,14.214,14.232,11489,0
2012-11-29,14.246,14.344,14.207,14.224,12280,0
2012-11-30,14.224,14.224,14.18,14.214,1800,0
2012-12-03,14.255,14.264,14.214,14.255,7146,0
2012-12-04,14.087,14.105,14.043,14.052,22810,0
2012-12-05,14.061,14.189,13.957,13.991,13641,0
2012-12-06,13.999,14.138,13.957,13.966,16778,0
2012-12-07,13.966,14.052,13.957,14.052,18444,0
2012-12-10,14.008,14.043,13.886,13.886,15050,0
2012-12-11,13.928,13.928,13.869,13.892,6436,0
2012-12-12,13.926,14.05,13.926,14.024,12341,0
2012-12-13,14.024,14.024,13.848,13.848,14725,0
2012-12-14,13.875,13.875,13.78,13.875,12473,0
2012-12-17,13.857,13.857,13.752,13.831,20437,0
2012-12-18,13.89,13.981,13.743,13.807,14078,0
2012-12-19,13.789,13.908,13.789,13.908,7131,0
2012-12-20,13.908,13.974,13.848,13.916,17258,0
2012-12-21,13.916,14.094,13.848,13.926,15740,0
2012-12-24,13.997,13.997,13.926,13.935,3460,0
2012-12-26,13.945,14.094,13.908,14.094,6057,0
2012-12-27,14.067,14.067,13.926,13.926,3417,0
2012-12-28,14.006,14.06,13.857,14.06,10463,0
2012-12-31,14.042,14.103,13.875,14.103,14964,0
2013-01-02,14.103,14.103,13.945,13.99,12905,0
2013-01-03,13.99,14.103,13.99,14.067,14400,0
2013-01-04,14.094,14.094,14.032,14.032,2056,0
2013-01-07,14.085,14.103,14.06,14.103,8438,0
2013-01-08,14.103,14.128,14.094,14.103,7399,0
2013-01-09,14.136,14.171,14.128,14.171,3501,0
2013-01-10,14.213,14.213,14.136,14.179,6241,0
2013-01-11,14.244,14.244,14.101,14.16,11972,0
2013-01-14,14.117,14.117,14.101,14.101,2006,0
2013-01-15,14.047,14.143,13.979,13.979,5980,0
2013-01-16,13.994,14.057,13.979,13.979,3401,0
2013-01-17,14.012,14.083,13.979,14.021,21102,0
2013-01-18,14.021,14.029,13.979,13.994,21040,0
2013-01-22,14.012,14.083,14.012,14.039,17565,0
2013-01-23,14.083,14.101,14.012,14.074,7682,0
2013-01-24,14.101,14.143,14.057,14.117,8539,0
2013-01-25,14.143,14.151,13.97,14.083,30702,0
2013-01-28,14.029,14.057,14.012,14.012,7102,0
2013-01-29,13.994,14.039,13.987,14.029,2871,0
2013-01-30,14.057,14.064,14.012,14.012,8844,0
2013-01-31,14.047,14.047,14.003,14.039,5851,0
2013-02-01,14.101,14.101,13.994,13.994,13401,0
2013-02-04,14.012,14.012,13.932,13.951,8689,0
2013-02-05,13.923,13.979,13.923,13.97,3527,0
2013-02-06,13.987,13.987,13.932,13.932,7400,0
2013-02-07,13.994,14.021,13.994,14.021,2907,0
2013-02-08,14.029,14.057,13.994,14.047,15686,0
2013-02-11,14.083,14.083,13.961,13.961,7333,0
2013-02-12,13.97,14.101,13.97,14.101,9327,0
2013-02-13,14.054,14.158,14.054,14.107,6749,0
2013-02-14,14.045,14.071,14.018,14.018,10917,0
2013-02-15,14.018,14.098,14.018,14.018,6728,0
2013-02-19,14.036,14.107,14.018,14.107,10999,0
2013-02-20,14.123,14.123,14.054,14.054,1149,0
2013-02-21,14.115,14.132,14.054,14.132,7862,0
2013-02-22,14.14,14.14,14.018,14.132,12220,0
2013-02-25,14.081,14.132,14.018,14.018,9992,0
2013-02-26,14.081,14.081,14.018,14.018,5738,0
2013-02-27,14.018,14.081,13.992,13.992,22581,0
2013-02-28,14.009,14.018,13.877,14.009,10744,0
2013-03-01,14.045,14.123,13.808,13.901,27654,0
2013-03-04,13.841,13.893,13.791,13.886,10977,0
2013-03-05,13.893,13.893,13.859,13.886,2369,0
2013-03-06,13.92,13.985,13.859,13.859,19404,0
2013-03-07,13.929,13.976,13.859,13.929,1757,0
2013-03-08,13.92,13.967,13.834,13.967,3620,0
2013-03-11,13.958,14.107,13.808,14.009,16884,0
2013-03-12,14.081,14.269,14,14.193,14610,0
2013-03-13,14.23,14.318,14.116,14.124,16838,0
2013-03-14,14.116,14.211,14.116,14.168,11537,0
2013-03-15,14.108,14.116,14.019,14.027,18220,0
2013-03-18,14.037,14.22,14.037,14.159,8772,0
2013-03-19,14.133,14.211,14.133,14.141,10929,0
2013-03-20,14.019,14.415,14.019,14.019,42496,0
2013-03-21,14.055,14.133,14.019,14.064,4468,0
2013-03-22,14.141,14.141,14.01,14.064,4133,0
2013-03-25,14.072,14.124,14.064,14.124,6564,0
2013-03-26,14.184,14.184,14.064,14.064,6116,0
2013-03-27,14.064,14.099,14.064,14.064,3420,0
2013-03-28,14.064,14.108,14.064,14.108,8401,0
2013-04-01,14.124,14.194,14.064,14.072,11770,0
2013-04-02,14.082,14.141,14.019,14.064,19027,0
2013-04-03,14.099,14.211,14.019,14.082,17737,0
2013-04-04,14.141,14.184,14.141,14.184,439,0
2013-04-05,14.099,14.424,14.099,14.424,8213,0
2013-04-08,14.334,14.574,14.261,14.35,12346,0
2013-04-09,14.271,14.28,14.133,14.28,3632,0
2013-04-10,14.299,14.309,14.194,14.194,7180,0
2013-04-11,14.195,14.263,14.186,14.186,2647,0
2013-04-12,14.142,14.272,14.109,14.109,1993,0
2013-04-15,14.073,14.204,14.073,14.142,7493,0
2013-04-16,14.116,14.151,14.056,14.092,13264,0
2013-04-17,14.073,14.292,14.073,14.151,6842,0
2013-04-18,14.134,14.204,14.064,14.109,7184,0
2013-04-19,14.109,14.195,14.109,14.195,5157,0
2013-04-22,14.253,14.282,14.204,14.221,1431,0
2013-04-23,14.301,14.361,14.292,14.336,6271,0
2013-04-24,14.301,14.319,14.253,14.253,1365,0
2013-04-25,14.245,14.343,14.23,14.319,6025,0
2013-04-26,14.23,14.238,14.116,14.151,16907,0
2013-04-29,14.125,14.16,14.125,14.151,739,0
2013-04-30,14.125,14.195,14.125,14.186,6242,0
2013-05-01,14.195,14.195,14.125,14.195,6706,0
2013-05-02,14.195,14.195,14.125,14.169,9620,0
2013-05-03,14.195,14.195,14.169,14.169,456,0
2013-05-06,14.186,14.195,14.116,14.125,23354,0
2013-05-07,14.195,14.195,14.116,14.125,5490,0
2013-05-08,14.177,14.195,14.125,14.125,4385,0
2013-05-09,14.134,14.177,14.134,14.142,2349,0
2013-05-10,14.142,14.177,14.056,14.16,8278,0
2013-05-13,14.161,14.161,13.94,13.978,7614,0
2013-05-14,13.94,14.135,13.93,14.011,5665,0
2013-05-15,13.978,14.144,13.93,14.064,10427,0
2013-05-16,14.135,14.171,14.083,14.083,6165,0
2013-05-17,14.144,14.284,14.064,14.074,14803,0
2013-05-20,14.064,14.171,14.057,14.057,1867,0
2013-05-21,14.02,14.02,13.878,13.886,17305,0
2013-05-22,13.886,14.083,13.886,14.057,10017,0
2013-05-23,14.11,14.135,14.02,14.135,1290,0
2013-05-24,14.152,14.187,14.152,14.187,4889,0
2013-05-28,14.117,14.144,13.978,14.083,8830,0
2013-05-29,14.144,14.144,13.492,13.799,22679,0
2013-05-30,13.772,13.841,13.518,13.673,8719,0
2013-05-31,13.555,13.694,13.555,13.574,8791,0
2013-06-03,13.631,13.886,13.614,13.878,14016,0
2013-06-04,13.886,13.94,13.762,13.902,15994,0
2013-06-05,13.93,14.11,13.902,14.11,8152,0
2013-06-06,14.038,14.11,13.825,14.002,15892,0
2013-06-07,14.02,14.02,13.986,13.986,1006,0
2013-06-10,14.038,14.038,13.69,13.886,18777,0
2013-06-11,13.707,13.959,13.68,13.959,10418,0
2013-06-12,13.842,14.049,13.842,14.022,14339,0
2013-06-13,13.961,14.049,13.791,13.886,10399,0
2013-06-14,13.8,13.886,13.716,13.744,17620,0
2013-06-17,13.879,13.886,13.699,13.835,9276,0
2013-06-18,13.886,13.886,13.753,13.753,14176,0
2013-06-19,13.835,13.835,13.736,13.736,8800,0
2013-06-20,13.736,13.961,13.597,13.736,30344,0
2013-06-21,13.736,13.87,13.622,13.773,23412,0
2013-06-24,13.744,13.744,13.579,13.597,28344,0
2013-06-25,13.588,13.664,13.464,13.536,29924,0
2013-06-26,13.647,13.664,13.518,13.664,19785,0
2013-06-27,13.664,13.791,13.597,13.673,42895,0
2013-06-28,13.597,13.664,13.482,13.597,13718,0
2013-07-01,13.605,13.716,13.536,13.699,18771,0
2013-07-02,13.726,13.726,13.579,13.68,11327,0
2013-07-03,13.579,13.631,13.579,13.631,2218,0
2013-07-05,13.511,13.553,13.265,13.315,16911,0
2013-07-08,13.456,13.716,13.456,13.699,39676,0
2013-07-09,13.647,13.655,13.456,13.536,12326,0
2013-07-10,13.482,13.597,13.482,13.528,6772,0
2013-07-11,13.589,13.755,13.409,13.755,10337,0
2013-07-12,13.632,13.746,13.606,13.746,12766,0
2013-07-15,13.738,13.738,13.554,13.573,8384,0
2013-07-16,13.615,13.666,13.353,13.538,42260,0
2013-07-17,13.503,13.598,13.503,13.598,6221,0
2013-07-18,13.529,13.564,13.503,13.529,8529,0
2013-07-19,13.598,13.598,13.538,13.564,8147,0
2013-07-22,13.512,13.7,13.503,13.589,14075,0
2013-07-23,13.657,13.666,13.493,13.547,9356,0
2013-07-24,13.503,13.615,13.503,13.615,15649,0
2013-07-25,13.547,13.692,13.547,13.589,32257,0
2013-07-26,13.624,13.709,13.624,13.692,4200,0
2013-07-29,13.7,13.802,13.632,13.802,3822,0
2013-07-30,13.775,13.783,13.624,13.648,9401,0
2013-07-31,13.624,13.738,13.512,13.554,15132,0
2013-08-01,13.573,13.718,13.573,13.58,17529,0
2013-08-02,13.573,13.632,13.573,13.632,8206,0
2013-08-05,13.888,13.888,13.709,13.728,23343,0
2013-08-06,13.709,13.934,13.598,13.802,15589,0
2013-08-07,13.802,13.863,13.738,13.863,9252,0
2013-08-08,13.802,13.888,13.802,13.845,5103,0
2013-08-09,13.888,14.052,13.802,14.015,13499,0
2013-08-12,14.015,14.015,13.666,13.666,38377,0
2013-08-13,13.71,13.767,13.684,13.748,14100,0
2013-08-14,13.82,13.82,13.71,13.767,6901,0
2013-08-15,13.72,13.785,13.71,13.72,13686,0
2013-08-16,13.71,13.776,13.667,13.675,9039,0
2013-08-19,13.667,13.693,13.642,13.649,12888,0
2013-08-20,13.649,13.89,13.649,13.89,12017,0
2013-08-21,13.748,13.839,13.748,13.804,5639,0
2013-08-22,13.883,13.936,13.839,13.917,12734,0
2013-08-23,13.983,13.983,13.847,13.847,4930,0
2013-08-26,13.855,14.099,13.776,14.099,16701,0
2013-08-27,14.108,14.108,13.927,13.936,13254,0
2013-08-28,13.936,13.976,13.936,13.956,10272,0
2013-08-29,13.936,14.063,13.908,14.009,6849,0
2013-08-30,13.946,14.116,13.946,14.063,7316,0
2013-09-03,14.629,14.629,13.938,13.938,9186,0
2013-09-04,14.146,14.146,13.778,13.885,25996,0
2013-09-05,13.849,14.076,13.849,13.876,3956,0
2013-09-06,14.433,14.433,13.875,13.976,5832,0
2013-09-09,13.883,14.116,13.883,14.116,13494,0
2013-09-10,14.057,14.117,14.047,14.117,3131,0
2013-09-11,14.017,14.017,13.847,13.847,12672,0
2013-09-12,14.019,14.019,13.857,13.857,9315,0
2013-09-13,13.857,14.028,13.857,13.9,2804,0
2013-09-16,13.928,14.019,13.891,13.918,4166,0
2013-09-17,13.891,14.127,13.891,14.028,18064,0
2013-09-18,14.047,14.162,14.047,14.162,13285,0
2013-09-19,14.083,14.171,14.083,14.162,14292,0
2013-09-20,14.094,14.094,14.085,14.085,314,0
2013-09-23,14.028,14.162,14.028,14.154,10831,0
2013-09-24,14.047,14.162,13.938,13.938,18236,0
2013-09-25,14.019,14.171,13.985,14.145,28203,0
2013-09-26,14.064,14.102,14.011,14.028,5973,0
2013-09-27,14.155,14.155,13.986,14.119,9740,0
2013-09-30,14.047,14.117,14.047,14.117,4277,0
2013-10-01,14.117,14.117,14.001,14.083,7290,0
2013-10-02,14.074,14.18,13.967,14.154,13238,0
2013-10-03,14.146,14.164,14.021,14.111,3900,0
2013-10-04,14.039,14.164,14.021,14.039,8783,0
2013-10-07,14.164,14.164,13.892,13.977,13916,0
2013-10-08,13.986,14.173,13.892,13.892,44572,0
2013-10-09,13.901,14.002,13.901,13.986,6129,0
2013-10-10,13.938,14.019,13.928,13.992,6968,0
2013-10-11,13.949,14.03,13.939,14.012,20017,0
2013-10-14,13.969,14.03,13.939,14.03,2911,0
2013-10-15,14.002,14.002,13.885,13.885,6874,0
2013-10-16,13.885,13.91,13.885,13.892,4499,0
2013-10-17,13.929,13.986,13.892,13.959,9629,0
2013-10-18,13.929,14.289,13.919,14.234,11577,0
2013-10-21,14.119,14.173,14.002,14.076,12159,0
2013-10-22,14.129,14.129,13.939,13.977,12149,0
2013-10-23,14.002,14.103,13.901,14.076,12423,0
2013-10-24,14.021,14.094,13.959,13.986,13087,0
2013-10-25,14.058,14.058,14.048,14.048,1322,0
2013-10-28,14.002,14.066,14.002,14.058,2390,0
2013-10-29,14.012,14.119,13.986,14.085,52656,0
2013-10-30,14.155,14.155,13.986,14.002,9227,0
2013-10-31,14.002,14.066,14.002,14.058,3226,0
2013-11-01,14.103,14.173,14.03,14.03,6188,0
2013-11-04,14.588,14.588,14.129,14.164,9461,0
2013-11-05,14.208,14.299,14.111,14.155,79770,0
2013-11-06,14.119,14.25,14.039,14.076,29643,0
2013-11-07,14.173,14.173,14.048,14.164,5411,0
2013-11-08,14.058,14.085,14.03,14.076,5842,0
2013-11-11,14.076,14.103,14.03,14.066,6786,0
2013-11-12,14.039,14.094,13.986,13.986,27885,0
2013-11-13,14.031,14.14,13.94,13.95,10640,0
2013-11-14,14.068,14.229,14.013,14.077,6190,0
2013-11-15,14.13,14.244,14.003,14.236,9725,0
2013-11-18,14.219,14.272,14.13,14.13,2150,0
2013-11-19,14.147,14.311,14.121,14.166,22877,0
2013-11-20,14.121,14.236,14.041,14.166,26377,0
2013-11-21,14.174,14.229,14.077,14.077,12161,0
2013-11-22,14.086,14.219,14.086,14.086,7022,0
2013-11-25,14.105,14.219,14.041,14.041,11856,0
2013-11-26,14.077,14.345,14.077,14.086,19814,0
2013-11-27,14.113,14.121,14.077,14.121,11847,0
2013-11-29,14.121,14.202,14.05,14.121,21279,0
2013-12-02,14.121,14.174,14.05,14.147,34201,0
2013-12-03,14.147,14.244,14.068,14.14,15466,0
2013-12-04,14.193,14.202,14.068,14.193,8224,0
2013-12-05,14.229,14.291,14.095,14.211,5494,0
2013-12-06,14.777,14.777,14.174,14.174,9402,0
2013-12-09,14.301,14.301,14.041,14.113,24159,0
2013-12-10,14.13,14.202,14.113,14.13,8585,0
2013-12-11,14.131,14.293,13.995,14.042,16103,0
2013-12-12,14.069,14.122,14.032,14.051,17028,0
2013-12-13,14.061,14.149,14.032,14.149,11843,0
2013-12-16,14.078,14.114,13.979,14.032,38255,0
2013-12-17,14.069,14.254,14.042,14.245,5251,0
2013-12-18,14.23,14.293,14.184,14.274,9635,0
2013-12-19,14.355,14.355,14.221,14.264,15208,0
2013-12-20,14.365,14.365,14.312,14.365,7522,0
2013-12-23,14.365,14.57,14.274,14.57,11046,0
2013-12-24,14.531,14.531,14.44,14.468,1802,0
2013-12-26,14.403,14.621,14.403,14.611,18635,0
2013-12-27,14.56,14.621,14.468,14.531,7737,0
2013-12-30,14.484,14.484,14.337,14.44,803,0
2013-12-31,14.274,14.504,14.264,14.274,31051,0
2014-01-02,14.274,14.347,14.149,14.203,20783,0
2014-01-03,14.293,14.293,14.203,14.245,9825,0
2014-01-06,14.212,14.383,14.212,14.283,4948,0
2014-01-07,14.321,14.44,14.321,14.403,23840,0
2014-01-08,14.329,14.374,14.329,14.347,1596,0
2014-01-09,14.329,14.484,14.329,14.422,10477,0
2014-01-10,14.355,14.504,14.355,14.393,13100,0
2014-01-13,14.375,14.514,14.375,14.385,10633,0
2014-01-14,14.356,14.572,14.356,14.469,7928,0
2014-01-15,14.432,14.46,14.385,14.46,8327,0
2014-01-16,14.395,14.405,14.385,14.395,6355,0
2014-01-21,14.469,14.469,14.423,14.441,4451,0
2014-01-22,14.432,14.552,14.405,14.45,4245,0
2014-01-23,14.405,14.604,14.405,14.533,7226,0
2014-01-24,14.542,14.656,14.542,14.613,22610,0
2014-01-27,14.552,14.631,14.542,14.562,2636,0
2014-01-28,14.496,14.613,14.496,14.533,17630,0
2014-01-29,14.578,14.578,14.496,14.496,4029,0
2014-01-30,14.572,14.693,14.496,14.693,6031,0
2014-01-31,14.614,14.915,14.561,14.885,10483,0
2014-02-03,14.941,14.988,14.639,14.754,24911,0
2014-02-04,14.738,14.738,14.552,14.613,30770,0
2014-02-05,14.586,14.586,14.496,14.578,11431,0
2014-02-06,14.533,14.684,14.533,14.665,9730,0
2014-02-07,14.746,14.746,14.674,14.729,7856,0
2014-02-10,14.71,14.84,14.71,14.82,4867,0
2014-02-11,14.83,14.848,14.82,14.84,8334,0
2014-02-12,14.897,14.943,14.729,14.841,9328,0
2014-02-13,14.877,14.953,14.877,14.953,785,0
2014-02-14,14.877,14.953,14.858,14.953,748,0
2014-02-18,14.868,15.017,14.747,14.897,6718,0
2014-02-19,14.811,14.897,14.747,14.897,9415,0
2014-02-20,14.858,14.877,14.849,14.849,6025,0
2014-02-21,14.907,14.907,14.542,14.579,43088,0
2014-02-24,14.587,14.624,14.579,14.605,4480,0
2014-02-25,14.587,14.624,14.562,14.562,9923,0
2014-02-26,14.595,14.64,14.572,14.64,24806,0
2014-02-27,14.747,14.747,14.657,14.685,7269,0
2014-02-28,14.739,14.739,14.702,14.702,4469,0
2014-03-03,14.71,14.71,14.649,14.71,5548,0
2014-03-04,14.71,14.739,14.666,14.719,11336,0
2014-03-05,14.747,14.783,14.711,14.783,2587,0
2014-03-06,14.803,14.803,14.702,14.702,10087,0
2014-03-07,14.71,14.765,14.702,14.739,18738,0
2014-03-10,14.702,14.793,14.702,14.755,8852,0
2014-03-11,14.729,14.729,14.702,14.702,3272,0
2014-03-12,14.749,14.814,14.732,14.814,15907,0
2014-03-13,14.768,14.777,14.722,14.732,16506,0
2014-03-14,14.796,14.796,14.642,14.668,28511,0
2014-03-17,14.659,14.796,14.642,14.749,7511,0
2014-03-18,14.796,14.805,14.722,14.796,8252,0
2014-03-19,14.824,14.936,14.796,14.796,29029,0
2014-03-20,14.732,14.824,14.713,14.814,7888,0
2014-03-21,14.777,14.89,14.677,14.677,20974,0
2014-03-24,14.677,14.842,14.677,14.741,4126,0
2014-03-25,14.805,14.805,14.659,14.687,26867,0
2014-03-26,14.749,14.834,14.722,14.834,22224,0
2014-03-27,14.796,14.824,14.713,14.713,11823,0
2014-03-28,14.732,14.732,14.633,14.642,4955,0
2014-03-31,14.625,14.695,14.442,14.462,35208,0
2014-04-01,14.554,14.758,14.488,14.525,51412,0
2014-04-02,14.58,14.668,14.452,14.554,30254,0
2014-04-03,14.677,14.677,14.498,14.534,47522,0
2014-04-04,14.544,14.668,14.534,14.534,29823,0
2014-04-07,14.564,14.687,14.564,14.642,18147,0
2014-04-08,14.616,14.659,14.525,14.564,33862,0
2014-04-09,14.525,14.65,14.516,14.534,28493,0
2014-04-10,14.616,14.668,14.534,14.58,27965,0
2014-04-11,14.574,14.697,14.574,14.592,28954,0
2014-04-14,14.68,14.697,14.566,14.592,6867,0
2014-04-15,14.609,14.636,14.546,14.592,11699,0
2014-04-16,14.582,14.582,14.473,14.49,10853,0
2014-04-17,14.473,14.473,14.473,14.473,238,0
2014-04-21,14.48,14.582,14.48,14.566,14993,0
2014-04-22,14.592,14.671,14.574,14.619,19590,0
2014-04-23,14.592,14.662,14.592,14.592,8938,0
2014-04-24,14.582,14.697,14.574,14.619,20352,0
2014-04-25,14.582,14.707,14.582,14.6,40811,0
2014-04-28,14.689,14.761,14.609,14.619,19826,0
2014-04-29,14.6,14.697,14.5,14.5,85206,0
2014-04-30,14.473,14.546,14.473,14.5,29895,0
2014-05-01,14.5,14.636,14.5,14.518,43398,0
2014-05-02,14.582,14.582,14.408,14.454,9743,0
2014-05-05,14.454,14.546,14.427,14.5,28287,0
2014-05-06,14.536,14.536,14.408,14.48,22108,0
2014-05-07,14.518,14.592,14.341,14.341,40201,0
2014-05-08,14.378,14.527,14.359,14.359,80722,0
2014-05-09,14.35,14.436,14.35,14.417,19974,0
2014-05-12,14.359,14.444,14.333,14.35,69533,0
2014-05-13,14.391,14.447,14.371,14.42,33270,0
2014-05-14,14.391,14.457,14.381,14.381,29367,0
2014-05-15,14.42,14.42,14.309,14.318,6942,0
2014-05-16,14.279,14.325,14.279,14.309,6112,0
2014-05-19,14.299,14.362,14.215,14.233,42464,0
2014-05-20,14.242,14.289,14.215,14.242,88176,0
2014-05-21,14.289,14.466,14.269,14.439,22482,0
2014-05-22,14.457,14.457,14.343,14.41,10763,0
2014-05-23,14.41,14.539,14.371,14.539,12675,0
2014-05-27,14.53,14.53,14.362,14.53,23966,0
2014-05-28,14.53,14.53,14.483,14.493,12997,0
2014-05-29,14.457,14.585,14.457,14.585,8625,0
2014-05-30,14.53,14.576,14.42,14.53,17569,0
2014-06-02,14.483,14.559,14.289,14.318,13345,0
2014-06-03,14.299,14.362,14.233,14.279,16831,0
2014-06-04,14.353,14.353,14.233,14.249,25170,0
2014-06-05,14.309,14.401,14.233,14.299,24571,0
2014-06-06,14.259,14.493,14.259,14.493,9419,0
2014-06-09,14.429,14.503,14.391,14.42,16729,0
2014-06-10,14.381,14.539,14.381,14.52,25367,0
2014-06-11,14.475,14.511,14.325,14.325,10101,0
2014-06-12,14.394,14.413,14.32,14.413,4375,0
2014-06-13,14.336,14.355,14.32,14.32,13352,0
2014-06-16,14.281,14.328,14.271,14.291,6708,0
2014-06-17,14.271,14.271,14.154,14.19,9224,0
2014-06-18,14.172,14.18,14.11,14.136,18569,0
2014-06-19,14.136,14.199,13.912,14.026,43111,0
2014-06-20,14.083,14.235,14.055,14.235,17016,0
2014-06-23,14.235,14.311,14.235,14.311,5332,0
2014-06-24,14.432,14.441,14.384,14.432,10570,0
2014-06-25,14.413,14.478,14.413,14.46,5920,0
2014-06-26,14.46,14.506,14.423,14.478,19417,0
2014-06-27,14.374,14.514,14.281,14.346,9389,0
2014-06-30,14.301,14.32,14.208,14.251,7560,0
2014-07-01,14.32,14.328,14.227,14.227,7819,0
2014-07-02,14.235,14.235,14.199,14.235,3911,0
2014-07-03,14.19,14.291,14.145,14.199,13497,0
2014-07-07,14.11,14.374,14.11,14.374,20004,0
2014-07-08,14.365,14.365,14.11,14.136,27499,0
2014-07-09,14.154,14.243,14.092,14.127,66312,0
2014-07-10,14.136,14.291,14.101,14.145,40670,0
2014-07-11,14.174,14.245,14.138,14.157,24620,0
2014-07-14,14.166,14.193,14.147,14.147,13626,0
2014-07-15,14.174,14.183,14.103,14.129,7896,0
2014-07-16,14.183,14.183,14.103,14.129,7111,0
2014-07-17,14.103,14.183,14.103,14.129,16526,0
2014-07-18,14.111,14.183,14.103,14.138,11895,0
2014-07-21,14.183,14.183,14.084,14.084,5863,0
2014-07-22,14.075,14.147,14.075,14.129,4730,0
2014-07-23,14.193,14.193,14.147,14.147,6604,0
2014-07-24,14.174,14.22,14.174,14.22,14409,0
2014-07-25,14.202,14.23,14.193,14.193,1583,0
2014-07-28,14.174,14.193,14.166,14.183,12521,0
2014-07-29,14.183,14.254,14.183,14.22,5600,0
2014-07-30,14.183,14.183,14.129,14.147,12697,0
2014-07-31,14.129,14.397,14.084,14.339,25648,0
2014-08-01,14.304,14.304,14.138,14.183,14683,0
2014-08-04,14.313,14.313,14.119,14.274,19385,0
2014-08-05,14.245,14.245,14.174,14.183,6072,0
2014-08-06,14.202,14.274,14.174,14.174,7091,0
2014-08-07,14.238,14.245,14.174,14.174,14206,0
2014-08-08,14.183,14.202,14.129,14.193,10118,0
2014-08-11,14.22,14.245,14.129,14.174,15871,0
2014-08-12,14.23,14.274,14.138,14.174,35439,0
2014-08-13,14.13,14.257,14.13,14.213,32838,0
2014-08-14,14.257,14.307,14.213,14.241,29605,0
2014-08-15,14.223,14.257,14.13,14.13,50278,0
2014-08-18,14.186,14.287,14.159,14.196,28072,0
2014-08-19,14.223,14.223,14.113,14.113,27824,0
2014-08-20,14.121,14.177,14.113,14.13,43171,0
2014-08-21,14.13,14.149,14.067,14.077,41572,0
2014-08-22,14.077,14.095,14.03,14.03,31668,0
2014-08-25,14.049,14.086,14.03,14.077,13022,0
2014-08-26,14.049,14.095,13.976,14.04,42537,0
2014-08-27,14.03,14.159,14.03,14.121,23000,0
2014-08-28,14.121,14.149,14.113,14.14,12621,0
2014-08-29,14.095,14.149,14.095,14.149,2804,0
2014-09-02,14.121,14.159,14.121,14.149,6969,0
2014-09-03,14.113,14.149,14.086,14.121,33431,0
2014-09-04,14.149,14.149,14.105,14.13,15495,0
2014-09-05,14.13,14.159,14.086,14.14,10413,0
2014-09-08,14.149,14.168,14.086,14.13,3676,0
2014-09-09,14.105,14.14,14.105,14.113,12661,0
2014-09-10,14.121,14.149,14.113,14.14,17179,0
2014-09-11,14.088,14.27,14.069,14.142,30361,0
2014-09-12,14.107,14.189,14.079,14.132,28900,0
2014-09-15,14.123,14.161,14.079,14.088,13676,0
2014-09-16,14.123,14.18,14.114,14.171,21917,0
2014-09-17,14.171,14.171,14.079,14.114,12709,0
2014-09-18,14.114,14.243,14.114,14.226,42659,0
2014-09-19,14.243,14.31,14.207,14.243,10104,0
2014-09-22,14.25,14.25,14.123,14.142,20556,0
2014-09-23,14.114,14.243,14.114,14.189,78551,0
2014-09-24,14.161,14.161,14.079,14.097,11266,0
2014-09-25,14.088,14.161,14.088,14.152,7364,0
2014-09-26,14.152,14.198,14.142,14.198,11799,0
2014-09-29,14.198,14.31,14.198,14.198,30885,0
2014-09-30,14.198,14.27,14.171,14.207,20049,0
2014-10-01,14.319,14.327,14.123,14.123,15937,0
2014-10-02,14.161,14.3,14.114,14.3,21303,0
2014-10-03,14.243,14.3,14.171,14.189,7037,0
2014-10-06,14.28,14.28,14.152,14.226,12190,0
2014-10-07,14.28,14.28,14.161,14.161,17605,0
2014-10-08,14.161,14.26,14.161,14.198,17743,0
2014-10-09,14.226,14.3,14.216,14.243,10257,0
2014-10-10,14.283,14.283,14.209,14.218,7989,0
2014-10-13,14.228,14.236,14.108,14.116,10156,0
2014-10-14,14.125,14.283,14.081,14.228,13183,0
2014-10-15,14.134,14.396,14.134,14.273,16355,0
2014-10-16,14.33,14.386,14.209,14.209,14499,0
2014-10-17,14.253,14.434,14.209,14.283,33172,0
2014-10-20,14.357,14.396,14.245,14.253,8290,0
2014-10-21,14.293,14.462,14.293,14.406,12039,0
2014-10-22,14.357,14.434,14.338,14.415,10039,0
2014-10-23,14.348,14.425,14.348,14.386,4812,0
2014-10-24,14.367,14.415,14.312,14.321,4320,0
2014-10-27,14.293,14.425,14.293,14.415,13114,0
2014-10-28,14.348,14.396,14.245,14.293,26578,0
2014-10-29,14.245,14.263,14.163,14.2,25063,0
2014-10-30,14.191,14.263,14.191,14.228,4119,0
2014-10-31,14.181,14.273,14.172,14.263,16477,0
2014-11-03,14.273,14.273,14.2,14.209,11150,0
2014-11-04,14.209,14.263,14.172,14.245,16111,0
2014-11-05,14.218,14.283,14.218,14.263,6481,0
2014-11-06,14.263,14.273,14.2,14.263,34034,0
2014-11-07,14.283,14.312,14.253,14.273,6136,0
2014-11-10,14.321,14.321,14.273,14.283,8548,0
2014-11-11,14.236,14.321,14.236,14.321,9478,0
2014-11-12,14.323,14.389,14.285,14.389,8825,0
2014-11-13,14.323,14.389,14.305,14.36,14457,0
2014-11-14,14.305,14.36,14.265,14.36,18078,0
2014-11-17,14.323,14.351,14.275,14.314,22818,0
2014-11-18,14.305,14.389,14.265,14.333,27827,0
2014-11-19,14.295,14.36,14.265,14.351,80574,0
2014-11-20,14.314,14.379,14.314,14.379,15447,0
2014-11-21,14.379,14.455,14.379,14.445,7105,0
2014-11-24,14.399,14.409,14.295,14.351,8037,0
2014-11-25,14.418,14.428,14.409,14.428,4148,0
2014-11-26,14.379,14.409,14.369,14.369,1773,0
2014-11-28,14.409,14.409,14.333,14.389,9505,0
2014-12-01,14.409,14.409,14.305,14.333,17582,0
2014-12-02,14.341,14.399,14.341,14.351,4051,0
2014-12-03,14.409,14.428,14.295,14.333,23242,0
2014-12-04,14.389,14.389,14.323,14.341,2498,0
2014-12-05,14.333,14.379,14.265,14.333,16531,0
2014-12-08,14.295,14.369,14.285,14.333,7786,0
2014-12-09,14.305,14.341,14.305,14.333,4226,0
2014-12-10,14.392,14.421,14.326,14.372,39450,0
2014-12-11,14.326,14.363,14.308,14.308,25830,0
2014-12-12,14.308,14.392,14.308,14.317,19931,0
2014-12-15,14.336,14.344,14.288,14.336,15832,0
2014-12-16,14.344,14.363,14.326,14.326,8619,0
2014-12-17,14.326,14.392,14.326,14.392,2771,0
2014-12-18,14.317,14.421,14.317,14.363,12568,0
2014-12-19,14.336,14.382,14.308,14.336,22039,0
2014-12-22,14.326,14.411,14.288,14.308,38641,0
2014-12-23,14.308,14.326,14.278,14.288,13820,0
2014-12-24,14.344,14.344,14.278,14.308,5152,0
2014-12-26,14.298,14.326,14.288,14.288,13591,0
2014-12-29,14.298,14.372,14.298,14.353,11691,0
2014-12-30,14.308,14.336,14.278,14.326,13813,0
2014-12-31,14.336,14.336,14.278,14.278,8592,0
2015-01-02,14.298,14.382,14.298,14.382,20325,0
2015-01-05,14.392,14.402,14.353,14.402,5897,0
2015-01-06,14.421,14.421,14.382,14.382,4419,0
2015-01-07,14.382,14.459,14.278,14.317,63681,0
2015-01-08,14.326,14.363,14.298,14.363,23138,0
2015-01-09,14.372,14.372,14.336,14.353,6639,0
2015-01-12,14.363,14.372,14.336,14.336,16726,0
2015-01-13,14.375,14.395,14.375,14.395,9680,0
2015-01-14,14.395,14.424,14.385,14.414,8781,0
2015-01-15,14.395,14.405,14.385,14.395,3447,0
2015-01-16,14.375,14.442,14.375,14.433,4359,0
2015-01-20,14.442,14.48,14.442,14.471,12943,0
2015-01-21,14.452,14.749,14.452,14.741,42038,0
2015-01-22,14.694,14.713,14.519,14.537,32241,0
2015-01-23,14.547,14.713,14.547,14.574,10494,0
2015-01-26,14.574,14.629,14.528,14.629,9311,0
2015-01-27,14.594,14.629,14.567,14.567,7224,0
2015-01-28,14.584,14.602,14.537,14.574,14876,0
2015-01-29,14.567,14.574,14.547,14.567,5162,0
2015-01-30,14.547,14.602,14.547,14.574,26872,0
2015-02-02,14.594,14.621,14.567,14.567,5611,0
2015-02-03,14.594,14.638,14.584,14.638,15549,0
2015-02-04,14.611,14.655,14.594,14.621,4344,0
2015-02-05,14.638,14.638,14.584,14.602,5822,0
2015-02-06,14.567,14.584,14.528,14.567,18528,0
2015-02-09,14.574,14.611,14.537,14.584,10226,0
2015-02-10,14.557,14.611,14.557,14.574,5829,0
2015-02-11,14.569,14.624,14.569,14.624,4246,0
2015-02-12,14.595,14.649,14.539,14.539,9146,0
2015-02-13,14.587,14.649,14.569,14.587,6821,0
2015-02-17,14.595,14.725,14.577,14.587,10341,0
2015-02-18,14.624,14.624,14.397,14.473,18676,0
2015-02-19,14.502,14.511,14.463,14.511,6272,0
2015-02-20,14.482,14.559,14.482,14.539,3190,0
2015-02-23,14.511,14.569,14.511,14.53,6019,0
2015-02-24,14.53,14.569,14.53,14.559,2249,0
2015-02-25,14.569,14.605,14.569,14.587,2378,0
2015-02-26,14.569,14.595,14.569,14.587,5072,0
2015-02-27,14.735,14.735,14.53,14.649,16433,0
2015-03-02,14.614,14.715,14.605,14.605,3398,0
2015-03-03,14.511,14.569,14.426,14.52,25157,0
2015-03-04,14.587,14.595,14.473,14.492,5522,0
2015-03-05,14.595,14.614,14.454,14.473,9227,0
2015-03-06,14.463,14.473,14.416,14.444,8176,0
2015-03-09,14.463,14.463,14.426,14.426,733,0
2015-03-11,14.48,14.49,14.48,14.49,431,0
2015-03-12,14.5,14.519,14.5,14.519,1163,0
2015-03-13,14.471,14.471,14.366,14.366,11334,0
2015-03-16,14.49,14.547,14.48,14.547,10803,0
2015-03-17,14.471,14.471,14.309,14.405,10068,0
2015-03-18,14.395,14.442,14.337,14.414,3818,0
2015-03-19,14.405,14.405,14.337,14.366,7842,0
2015-03-20,14.337,14.414,14.328,14.375,11437,0
2015-03-23,14.366,14.395,14.356,14.375,3288,0
2015-03-24,14.366,14.395,14.328,14.385,24686,0
2015-03-25,14.347,14.395,14.328,14.337,8574,0
2015-03-26,14.347,14.375,14.167,14.279,28605,0
2015-03-27,14.299,14.366,14.299,14.356,8574,0
2015-03-30,14.347,14.347,14.269,14.299,33901,0
2015-03-31,14.328,14.337,14.249,14.279,14378,0
2015-04-01,14.309,14.328,14.241,14.328,16108,0
2015-04-02,14.347,14.356,14.289,14.337,12291,0
2015-04-06,14.328,14.375,14.241,14.241,15048,0
2015-04-07,14.259,14.289,14.223,14.241,20157,0
2015-04-08,14.233,14.269,14.148,14.205,45449,0
2015-04-09,14.233,14.259,14.205,14.223,18892,0
2015-04-10,14.241,14.249,14.213,14.233,15472,0
2015-04-13,14.257,14.257,14.221,14.24,8990,0
2015-04-14,14.24,14.297,14.24,14.248,7297,0
2015-04-15,14.257,14.267,14.221,14.221,14668,0
2015-04-16,14.231,14.316,14.221,14.307,17591,0
2015-04-17,14.267,14.277,14.24,14.267,6234,0
2015-04-20,14.257,14.257,14.194,14.231,13406,0
2015-04-21,14.24,14.287,14.231,14.231,10890,0
2015-04-22,14.221,14.257,14.221,14.24,8706,0
2015-04-23,14.257,14.277,14.221,14.231,10473,0
2015-04-24,14.24,14.267,14.231,14.267,14471,0
2015-04-27,14.257,14.257,14.194,14.212,37645,0
2015-04-28,14.221,14.277,14.203,14.203,27811,0
2015-04-29,14.24,14.248,14.194,14.24,18186,0
2015-04-30,14.212,14.24,14.194,14.203,21786,0
2015-05-01,14.203,14.24,14.194,14.203,8359,0
2015-05-04,14.194,14.212,14.194,14.203,7620,0
2015-05-05,14.194,14.221,14.194,14.212,6975,0
2015-05-06,14.231,14.231,14.184,14.184,29674,0
2015-05-07,14.194,14.203,14.184,14.184,13296,0
2015-05-08,14.203,14.212,14.184,14.184,7092,0
2015-05-11,14.184,14.212,14.136,14.184,28026,0
2015-05-12,14.156,14.212,14.146,14.184,22621,0
2015-05-13,14.201,14.229,14.134,14.182,50244,0
2015-05-14,14.192,14.201,14.163,14.173,23964,0
2015-05-15,14.201,14.324,14.201,14.238,5647,0
2015-05-18,14.219,14.219,14.144,14.192,23198,0
2015-05-19,14.173,14.182,14.134,14.173,18792,0
2015-05-20,14.144,14.154,14.115,14.154,14246,0
2015-05-21,14.201,14.201,14.154,14.201,11397,0
2015-05-22,14.192,14.238,14.154,14.238,24067,0
2015-05-26,14.173,14.295,14.163,14.192,18856,0
2015-05-27,14.21,14.238,14.21,14.219,6752,0
2015-05-28,14.201,14.343,14.201,14.219,14920,0
2015-05-29,14.219,14.219,14.182,14.182,3053,0
2015-06-01,14.201,14.21,14.163,14.163,6549,0
2015-06-02,14.173,14.219,14.115,14.144,17678,0
2015-06-03,14.144,14.163,14.079,14.115,23855,0
2015-06-04,14.089,14.163,14.079,14.163,7487,0
2015-06-05,14.124,14.201,14.115,14.124,11087,0
2015-06-08,14.098,14.124,14.032,14.124,17210,0
2015-06-09,14.107,14.107,14.042,14.051,17590,0
2015-06-10,14.098,14.154,14.098,14.124,20459,0
2015-06-11,14.142,14.142,14.067,14.087,7080,0
2015-06-12,14.096,14.208,14.049,14.096,52047,0
2015-06-15,14.106,14.122,14.049,14.059,17811,0
2015-06-16,14.077,14.227,14.049,14.142,14115,0
2015-06-17,14.096,14.161,14.096,14.106,5791,0
2015-06-18,14.132,14.132,14.067,14.087,14438,0
2015-06-19,14.096,14.132,14.077,14.114,25603,0
2015-06-22,14.096,14.096,14.049,14.059,8632,0
2015-06-23,14.049,14.122,14.03,14.077,41603,0
2015-06-24,14.077,14.114,14.059,14.067,8529,0
2015-06-25,14.059,14.106,14.059,14.077,10319,0
2015-06-26,14.096,14.132,14.02,14.096,10014,0
2015-06-29,14.02,14.096,14,14.059,14327,0
2015-06-30,14.096,14.114,14.077,14.114,8287,0
2015-07-01,14.142,14.171,14.03,14.03,19495,0
2015-07-02,14.142,14.142,14.059,14.096,14745,0
2015-07-06,14.04,14.171,14.04,14.132,10436,0
2015-07-07,14.132,14.227,14.132,14.217,9160,0
2015-07-08,14.227,14.227,14.096,14.106,4103,0
2015-07-09,14.122,14.142,14.077,14.077,4103,0
2015-07-10,14.087,14.217,14.087,14.161,6740,0
2015-07-13,14.159,14.159,14.15,14.15,327,0
2015-07-14,14.207,14.251,14.14,14.251,20661,0
2015-07-15,14.188,14.215,14.188,14.198,4155,0
2015-07-16,14.15,14.198,14.15,14.198,3892,0
2015-07-17,14.225,14.251,14.215,14.225,5473,0
2015-07-20,14.225,14.251,14.12,14.12,17558,0
2015-07-21,14.207,14.251,14.14,14.225,25973,0
2015-07-22,14.169,14.198,14.169,14.198,3790,0
2015-07-23,14.207,14.234,14.207,14.215,2841,0
2015-07-24,14.234,14.243,14.14,14.14,2414,0
2015-07-27,14.215,14.215,14.169,14.169,3569,0
2015-07-28,14.169,14.198,14.169,14.179,2941,0
2015-07-29,14.215,14.234,14.188,14.234,7987,0
2015-07-30,14.198,14.261,14.198,14.261,2520,0
2015-07-31,14.225,14.225,14.198,14.198,3892,0
2015-08-03,14.251,14.261,14.198,14.207,8641,0
2015-08-04,14.261,14.261,14.215,14.215,4726,0
2015-08-05,14.234,14.243,14.215,14.243,4521,0
2015-08-06,14.215,14.243,14.207,14.207,1443,0
2015-08-07,14.251,14.261,14.243,14.243,1477,0
2015-08-10,14.225,14.225,14.207,14.225,728,0
2015-08-11,14.207,14.225,14.207,14.215,1608,0
2015-08-12,14.249,14.249,14.249,14.249,100,0
2015-08-13,14.241,14.259,14.205,14.241,7038,0
2015-08-17,14.205,14.213,14.148,14.196,11964,0
2015-08-18,14.213,14.259,14.213,14.259,2000,0
2015-08-19,14.233,14.241,14.186,14.196,8297,0
2015-08-20,14.213,14.259,14.138,14.241,54164,0
2015-08-21,14.177,14.205,14.167,14.196,6293,0
2015-08-24,14.11,14.205,14.11,14.186,7880,0
2015-08-25,14.158,14.213,14.138,14.213,2103,0
2015-08-26,14.205,14.213,14.11,14.167,15321,0
2015-08-27,14.241,14.259,14.148,14.186,34324,0
2015-08-28,14.167,14.233,14.092,14.092,6716,0
2015-08-31,14.101,14.158,14.101,14.158,6716,0
2015-09-01,14.101,14.177,14.082,14.101,18373,0
2015-09-02,14.186,14.186,14.118,14.186,3782,0
2015-09-03,14.223,14.433,14.167,14.385,24460,0
2015-09-04,14.309,14.309,14.269,14.289,6616,0
2015-09-08,14.318,14.328,14.299,14.328,831,0
2015-09-09,14.259,14.259,14.167,14.205,6923,0
2015-09-10,14.196,14.223,14.196,14.196,3544,0
2015-09-11,14.221,14.24,14.221,14.221,2099,0
2015-09-14,14.203,14.307,14.203,14.307,4082,0
2015-09-15,14.316,14.326,14.136,14.136,89896,0
2015-09-16,14.165,14.221,14.156,14.165,9110,0
2015-09-17,14.203,14.203,14.136,14.136,7129,0
2015-09-18,14.184,14.184,14.099,14.099,11108,0
2015-09-21,14.156,14.175,14.126,14.126,9010,0
2015-09-22,14.156,14.297,14.136,14.136,22214,0
2015-09-23,14.165,14.165,14.099,14.099,23888,0
2015-09-24,14.146,14.156,14.126,14.126,4528,0
2015-09-25,14.108,14.146,14.108,14.126,8062,0
2015-09-28,14.136,14.136,14.126,14.126,2744,0
2015-09-29,14.126,14.146,14.099,14.146,7129,0
2015-09-30,14.146,14.156,14.126,14.136,4402,0
2015-10-01,14.165,14.165,14.126,14.126,4184,0
2015-10-02,14.136,14.221,14.136,14.203,4608,0
2015-10-05,14.184,14.203,14.175,14.184,8558,0
2015-10-06,14.184,14.267,14.184,14.203,6704,0
2015-10-07,14.175,14.257,14.156,14.248,9960,0
2015-10-08,14.248,14.277,14.194,14.221,9330,0
2015-10-09,14.257,14.277,14.257,14.277,3672,0
2015-10-12,14.267,14.267,14.212,14.212,5734,0
2015-10-13,14.219,14.229,14.219,14.229,1353,0
2015-10-14,14.21,14.343,14.21,14.343,28552,0
2015-10-15,14.314,14.314,14.305,14.305,6270,0
2015-10-16,14.246,14.265,14.238,14.238,14638,0
2015-10-19,14.219,14.255,14.182,14.201,10120,0
2015-10-20,14.192,14.246,14.192,14.246,5101,0
2015-10-21,14.219,14.229,14.21,14.229,6692,0
2015-10-22,14.238,14.246,14.201,14.238,1992,0
2015-10-23,14.238,14.238,14.21,14.238,7116,0
2015-10-26,14.238,14.255,14.238,14.255,2826,0
2015-10-27,14.246,14.255,14.229,14.246,10983,0
2015-10-28,14.246,14.295,14.182,14.21,25517,0
2015-10-29,14.154,14.201,14.154,14.173,26457,0
2015-10-30,14.154,14.21,14.154,14.21,17259,0
2015-11-02,14.219,14.265,14.201,14.219,23192,0
2015-11-03,14.219,14.238,14.201,14.21,7641,0
2015-11-04,14.219,14.246,14.192,14.238,3602,0
2015-11-05,14.21,14.21,14.21,14.21,3663,0
2015-11-06,14.192,14.238,14.173,14.219,10244,0
2015-11-09,14.201,14.265,14.144,14.265,18282,0
2015-11-10,14.201,14.246,14.182,14.219,21439,0
2015-11-11,14.219,14.238,14.21,14.219,6377,0
2015-11-12,14.152,14.253,14.152,14.245,19728,0
2015-11-13,14.227,14.303,14.227,14.283,10125,0
2015-11-16,14.273,14.273,14.236,14.236,423,0
2015-11-17,14.263,14.312,14.236,14.312,16181,0
2015-11-18,14.273,14.369,14.273,14.369,15134,0
2015-11-19,14.36,14.36,14.332,14.341,947,0
2015-11-20,14.322,14.369,14.303,14.369,10960,0
2015-11-23,14.36,14.369,14.332,14.36,9078,0
2015-11-24,14.342,14.36,14.326,14.36,3601,0
2015-11-25,14.341,14.369,14.303,14.36,6885,0
2015-11-27,14.293,14.341,14.293,14.312,1570,0
2015-11-30,14.263,14.36,14.263,14.36,4909,0
2015-12-01,14.36,14.369,14.332,14.369,23163,0
2015-12-02,14.303,14.369,14.303,14.369,2295,0
2015-12-03,14.332,14.36,14.293,14.312,15754,0
2015-12-04,14.283,14.379,14.273,14.369,41339,0
2015-12-07,14.351,14.369,14.283,14.351,10329,0
2015-12-08,14.36,14.399,14.341,14.399,7342,0
2015-12-09,14.379,14.389,14.369,14.379,10125,0
2015-12-10,14.335,14.382,14.295,14.382,12803,0
2015-12-11,14.411,14.411,14.363,14.372,3227,0
2015-12-14,14.255,14.411,14.255,14.402,9128,0
2015-12-15,14.411,14.459,14.315,14.325,27269,0
2015-12-16,14.315,14.335,14.295,14.325,18007,0
2015-12-17,14.392,14.392,14.315,14.344,2188,0
2015-12-18,14.392,14.402,14.305,14.325,8116,0
2015-12-21,14.325,14.392,14.285,14.372,41532,0
2015-12-22,14.363,14.392,14.325,14.325,6909,0
2015-12-23,14.392,14.392,14.315,14.335,21961,0
2015-12-24,14.353,14.363,14.353,14.353,502,0
2015-12-28,14.363,14.363,14.325,14.344,35281,0
2015-12-29,14.392,14.392,14.315,14.335,12830,0
2015-12-30,14.338,14.372,14.246,14.325,32990,0
2015-12-31,14.363,14.459,14.335,14.444,32756,0
2016-01-04,14.497,14.497,14.367,14.411,5635,0
2016-01-05,14.358,14.411,14.358,14.411,13198,0
2016-01-06,14.392,14.411,14.382,14.392,6911,0
2016-01-07,14.402,14.545,14.392,14.459,16669,0
2016-01-08,14.392,14.459,14.392,14.402,5413,0
2016-01-11,14.411,14.43,14.392,14.402,6692,0
2016-01-12,14.424,14.459,14.392,14.439,8243,0
2016-01-13,14.38,14.4,14.342,14.4,9204,0
2016-01-14,14.447,14.466,14.409,14.419,2339,0
2016-01-15,14.409,14.428,14.37,14.4,11337,0
2016-01-19,14.476,14.476,14.37,14.419,17974,0
2016-01-20,14.332,14.421,14.332,14.37,11885,0
2016-01-21,14.457,14.466,14.352,14.39,6248,0
2016-01-22,14.513,14.513,14.38,14.419,4963,0
2016-01-25,14.394,14.434,14.39,14.39,5560,0
2016-01-26,14.447,14.447,14.39,14.39,3847,0
2016-01-27,14.342,14.39,14.342,14.361,9644,0
2016-01-28,14.438,14.438,14.371,14.409,5375,0
2016-01-29,14.419,14.419,14.38,14.409,14574,0
2016-02-01,14.419,14.447,14.392,14.447,2419,0
2016-02-03,14.409,14.447,14.409,14.439,1470,0
2016-02-04,14.443,14.457,14.438,14.457,1856,0
2016-02-05,14.436,14.438,14.436,14.438,1902,0
2016-02-08,14.457,14.466,14.457,14.466,1042,0
2016-02-09,14.466,14.466,14.466,14.466,521,0
2016-02-10,14.457,14.457,14.457,14.457,100,0
2016-02-11,14.455,14.46,14.398,14.455,10271,0
2016-02-12,14.493,14.493,14.464,14.464,5323,0
2016-02-16,14.483,14.497,14.478,14.493,4714,0
2016-02-17,14.503,14.503,14.388,14.453,18937,0
2016-02-18,14.445,14.464,14.378,14.455,11465,0
2016-02-19,14.446,14.464,14.446,14.449,7805,0
2016-02-22,14.464,14.503,14.442,14.493,9926,0
2016-02-23,14.493,14.512,14.493,14.512,3302,0
2016-02-24,14.503,14.541,14.503,14.541,2938,0
2016-02-25,14.541,14.541,14.512,14.512,4910,0
2016-02-26,14.504,14.541,14.503,14.503,8228,0
2016-02-29,14.515,14.541,14.515,14.515,3001,0
2016-03-01,14.551,14.561,14.483,14.493,5859,0
2016-03-02,14.512,14.609,14.483,14.59,17917,0
2016-03-03,14.561,14.561,14.521,14.521,2097,0
2016-03-04,14.561,14.561,14.531,14.551,2667,0
2016-03-07,14.561,14.575,14.512,14.512,19138,0
2016-03-08,14.528,14.599,14.512,14.512,9840,0
2016-03-09,14.521,14.551,14.521,14.551,3181,0
2016-03-10,14.521,14.521,14.512,14.512,9146,0
2016-03-11,14.539,14.542,14.539,14.539,13766,0
2016-03-14,14.549,14.549,14.539,14.539,14498,0
2016-03-15,14.539,14.539,14.519,14.519,9914,0
2016-03-16,14.519,14.539,14.51,14.51,42075,0
2016-03-17,14.519,14.519,14.518,14.518,1404,0
2016-03-18,14.519,14.539,14.519,14.533,18217,0
2016-03-21,14.569,14.569,14.51,14.533,5558,0
2016-03-22,14.519,14.533,14.519,14.519,9424,0
2016-03-23,14.529,14.607,14.529,14.569,24057,0
2016-03-24,14.539,14.569,14.539,14.559,6882,0
2016-03-28,14.559,14.607,14.539,14.56,9793,0
2016-03-29,14.617,14.617,14.529,14.529,12058,0
2016-03-30,14.539,14.549,14.539,14.539,1452,0
2016-04-01,14.588,14.588,14.549,14.57,8135,0
2016-04-05,14.569,14.627,14.569,14.57,11650,0
2016-04-06,14.578,14.627,14.578,14.627,2600,0
2016-04-07,14.617,14.617,14.569,14.578,8575,0
2016-04-08,14.607,14.637,14.583,14.627,15572,0
2016-04-11,14.723,14.723,14.605,14.605,26030,0
2016-04-12,14.626,14.626,14.626,14.626,7237,0
2016-04-13,14.605,14.678,14.595,14.678,11005,0
2016-04-14,14.664,14.664,14.613,14.615,3561,0
2016-04-15,14.605,14.625,14.605,14.625,7658,0
2016-04-18,14.615,14.74,14.615,14.664,21127,0
2016-04-19,14.635,14.664,14.595,14.615,11077,0
2016-04-20,14.625,14.74,14.625,14.721,12685,0
2016-04-21,14.702,14.748,14.649,14.721,38157,0
2016-04-22,14.721,14.731,14.654,14.702,4569,0
2016-04-25,14.654,14.664,14.615,14.625,5531,0
2016-04-26,14.635,14.674,14.635,14.674,1511,0
2016-04-27,14.654,14.654,14.625,14.625,1068,0
2016-04-28,14.635,14.684,14.615,14.615,9913,0
2016-04-29,14.648,14.693,14.615,14.693,4860,0
2016-05-02,14.674,14.721,14.649,14.712,5447,0
2016-05-03,14.664,14.712,14.664,14.712,1347,0
2016-05-04,14.684,14.684,14.576,14.625,8858,0
2016-05-05,14.615,14.625,14.615,14.615,2514,0
2016-05-06,14.635,14.664,14.605,14.635,5649,0
2016-05-09,14.615,14.664,14.615,14.655,7482,0
2016-05-10,14.635,14.635,14.625,14.635,4627,0
2016-05-11,14.605,14.635,14.586,14.615,7064,0
2016-05-12,14.628,14.672,14.574,14.662,16063,0
2016-05-13,14.652,14.662,14.623,14.623,8772,0
2016-05-16,14.633,14.662,14.628,14.659,28689,0
2016-05-17,14.642,14.652,14.603,14.652,28551,0
2016-05-18,14.515,14.765,14.515,14.613,61834,0
2016-05-19,14.545,14.682,14.545,14.613,15302,0
2016-05-20,14.603,14.604,14.565,14.603,25674,0
2016-05-23,14.603,14.616,14.603,14.603,954,0
2016-05-24,14.603,14.613,14.603,14.606,7852,0
2016-05-25,14.642,14.642,14.642,14.642,3431,0
2016-05-26,14.637,14.637,14.624,14.624,1194,0
2016-05-27,14.631,14.692,14.623,14.662,16744,0
2016-05-31,14.623,14.633,14.574,14.584,11629,0
2016-06-01,14.613,14.682,14.613,14.623,2790,0
2016-06-02,14.613,14.739,14.613,14.633,24413,0
2016-06-03,14.747,14.747,14.662,14.672,6704,0
2016-06-06,14.729,14.739,14.652,14.736,17093,0
2016-06-07,14.813,14.813,14.653,14.692,4952,0
2016-06-08,14.7,14.719,14.7,14.719,762,0
2016-06-09,14.719,14.719,14.706,14.707,3405,0
2016-06-10,14.7,14.7,14.7,14.7,423,0
2016-06-13,14.698,14.745,14.67,14.745,10331,0
2016-06-14,14.727,14.727,14.727,14.727,100,0
2016-06-15,14.733,14.745,14.717,14.745,2367,0
2016-06-16,14.69,14.753,14.69,14.727,9490,0
2016-06-17,14.745,14.753,14.745,14.745,5174,0
2016-06-20,14.717,14.717,14.67,14.67,9656,0
2016-06-21,14.69,14.708,14.67,14.687,7732,0
2016-06-22,14.68,14.68,14.68,14.68,894,0
2016-06-23,14.698,14.698,14.66,14.68,2690,0
2016-06-24,14.737,14.753,14.737,14.745,1592,0
2016-06-27,14.717,14.717,14.717,14.717,1462,0
2016-06-28,14.68,14.68,14.631,14.68,18078,0
2016-06-29,14.669,14.69,14.669,14.69,4069,0
2016-06-30,14.698,14.737,14.698,14.737,9382,0
2016-07-01,14.745,14.745,14.69,14.737,6714,0
2016-07-05,14.708,14.708,14.69,14.708,510,0
2016-07-06,14.737,14.737,14.68,14.69,26731,0
2016-07-07,14.717,14.717,14.69,14.69,1409,0
2016-07-08,14.69,14.708,14.69,14.708,2064,0
2016-07-11,14.698,14.708,14.631,14.687,29093,0
2016-07-12,14.67,14.708,14.67,14.68,5582,0
2016-07-13,14.678,14.725,14.668,14.712,8232,0
2016-07-14,14.696,14.696,14.668,14.688,9980,0
2016-07-15,14.658,14.725,14.658,14.725,5876,0
2016-07-18,14.725,14.78,14.706,14.706,4530,0
2016-07-19,14.761,14.761,14.706,14.761,5443,0
2016-07-20,14.751,14.757,14.706,14.715,8248,0
2016-07-21,14.717,14.725,14.696,14.706,14167,0
2016-07-22,14.71,14.77,14.696,14.743,12300,0
2016-07-25,14.688,14.706,14.688,14.696,11785,0
2016-07-26,14.701,14.706,14.696,14.696,4058,0
2016-07-27,14.696,14.725,14.688,14.694,19913,0
2016-07-28,14.706,14.767,14.696,14.715,13845,0
2016-07-29,14.706,14.714,14.696,14.696,15070,0
2016-08-01,14.715,14.74,14.706,14.706,970,0
2016-08-02,14.696,14.714,14.696,14.714,7289,0
2016-08-03,14.735,14.743,14.735,14.743,990,0
2016-08-04,14.696,14.751,14.696,14.751,11999,0
2016-08-05,14.743,14.829,14.7,14.735,23182,0
2016-08-08,14.715,14.789,14.696,14.78,11617,0
2016-08-09,14.743,14.743,14.706,14.735,9698,0
2016-08-10,14.735,14.743,14.735,14.743,4191,0
2016-08-11,14.768,14.768,14.759,14.759,2354,0
2016-08-12,14.733,14.778,14.733,14.778,8894,0
2016-08-15,14.733,14.787,14.733,14.787,10080,0
2016-08-16,14.787,14.797,14.781,14.787,4194,0
2016-08-17,14.778,14.877,14.778,14.877,7615,0
2016-08-18,14.867,14.897,14.817,14.897,15764,0
2016-08-19,14.887,14.907,14.807,14.887,10587,0
2016-08-22,14.877,14.877,14.827,14.827,5969,0
2016-08-23,14.817,14.817,14.797,14.807,6147,0
2016-08-24,14.816,14.816,14.801,14.801,5618,0
2016-08-25,14.768,14.778,14.759,14.76,17199,0
2016-08-26,14.768,14.789,14.733,14.733,28178,0
2016-08-29,14.759,14.759,14.723,14.749,23484,0
2016-08-30,14.749,14.768,14.742,14.759,37528,0
2016-08-31,14.757,14.759,14.742,14.759,10018,0
2016-09-01,14.778,14.778,14.742,14.768,11273,0
2016-09-02,14.778,14.778,14.759,14.768,8155,0
2016-09-06,14.817,14.827,14.768,14.778,26741,0
2016-09-07,14.778,14.807,14.759,14.759,14712,0
2016-09-08,14.749,14.778,14.749,14.749,5218,0
2016-09-09,14.742,14.797,14.742,14.797,31606,0
2016-09-12,14.723,14.817,14.723,14.817,39772,0
2016-09-13,14.835,14.835,14.814,14.835,7446,0
2016-09-14,14.815,14.815,14.776,14.801,15899,0
2016-09-15,14.776,14.838,14.776,14.776,1279,0
2016-09-16,14.785,14.825,14.776,14.815,5652,0
2016-09-19,14.783,14.805,14.776,14.776,6484,0
2016-09-20,14.776,14.779,14.767,14.767,3841,0
2016-09-21,14.767,14.795,14.748,14.795,2818,0
2016-09-22,14.776,14.835,14.748,14.767,22277,0
2016-09-23,14.776,14.785,14.767,14.767,7556,0
2016-09-26,14.767,14.805,14.767,14.767,9036,0
2016-09-27,14.767,14.781,14.757,14.767,6297,0
2016-09-28,14.794,14.805,14.776,14.805,11931,0
2016-09-29,14.791,14.812,14.789,14.789,4637,0
2016-09-30,14.805,14.835,14.805,14.835,7983,0
2016-10-03,14.835,14.835,14.795,14.795,8994,0
2016-10-04,14.785,14.835,14.785,14.785,6392,0
2016-10-05,14.776,14.797,14.757,14.776,6416,0
2016-10-06,14.776,14.788,14.776,14.788,1379,0
2016-10-07,14.767,14.825,14.767,14.815,9120,0
2016-10-10,14.785,14.809,14.768,14.768,14404,0
2016-10-11,14.767,14.795,14.767,14.795,10421,0
2016-10-12,14.803,14.803,14.774,14.783,12528,0
2016-10-13,14.813,14.823,14.766,14.823,14981,0
2016-10-14,14.793,14.823,14.747,14.774,41379,0
2016-10-17,14.783,14.823,14.766,14.769,23011,0
2016-10-18,14.765,14.793,14.755,14.784,33603,0
2016-10-19,14.793,14.863,14.793,14.863,21134,0
2016-10-20,14.863,14.873,14.823,14.873,14952,0
2016-10-21,14.86,14.873,14.853,14.873,4733,0
2016-10-24,14.863,14.863,14.854,14.863,1125,0
2016-10-25,14.863,14.873,14.85,14.873,9435,0
2016-10-26,14.853,14.853,14.853,14.853,100,0
2016-10-27,14.813,14.853,14.813,14.853,2361,0
2016-10-28,14.853,14.863,14.803,14.863,10038,0
2016-10-31,14.833,14.843,14.823,14.843,1965,0
2016-11-01,14.813,14.853,14.729,14.774,108967,0
2016-11-02,14.783,14.783,14.747,14.762,10027,0
2016-11-03,14.774,14.794,14.774,14.793,4198,0
2016-11-04,14.813,14.853,14.779,14.833,15665,0
2016-11-07,14.863,14.863,14.823,14.853,3217,0
2016-11-08,14.833,14.853,14.794,14.823,3796,0
2016-11-09,14.823,14.853,14.803,14.853,11595,0
2016-11-10,14.821,14.851,14.801,14.811,6486,0
2016-11-11,14.811,14.853,14.772,14.801,15824,0
2016-11-14,14.772,14.841,14.726,14.726,8125,0
2016-11-15,14.881,14.881,14.744,14.791,21320,0
2016-11-16,14.851,14.891,14.768,14.791,27827,0
2016-11-17,14.793,14.793,14.791,14.791,1463,0
2016-11-18,14.801,14.821,14.791,14.791,8123,0
2016-11-21,14.861,14.879,14.825,14.851,6725,0
2016-11-22,14.861,14.881,14.861,14.879,3378,0
2016-11-23,14.861,14.891,14.861,14.886,19045,0
2016-11-25,14.891,14.891,14.876,14.876,1222,0
2016-11-28,14.891,14.891,14.861,14.861,10220,0
2016-11-29,14.851,14.891,14.851,14.891,5992,0
2016-11-30,14.891,14.98,14.861,14.98,17174,0
2016-12-01,15,15,14.901,14.914,10869,0
2016-12-02,14.851,14.943,14.851,14.871,7851,0
2016-12-05,14.861,14.901,14.861,14.881,9457,0
2016-12-06,14.871,14.881,14.841,14.871,13196,0
2016-12-07,14.911,14.943,14.851,14.891,5484,0
2016-12-08,14.879,14.879,14.819,14.819,13156,0
2016-12-09,14.84,14.871,14.839,14.839,1468,0
2016-12-12,14.85,14.864,14.819,14.819,10677,0
2016-12-13,14.818,14.829,14.76,14.76,17343,0
2016-12-14,14.799,14.809,14.76,14.779,25628,0
2016-12-15,14.75,14.76,14.713,14.733,31668,0
2016-12-16,14.75,14.76,14.703,14.703,16397,0
2016-12-19,14.733,14.749,14.733,14.749,1725,0
2016-12-20,14.733,14.76,14.713,14.713,6618,0
2016-12-21,14.75,14.75,14.733,14.742,9808,0
2016-12-22,14.733,14.742,14.684,14.733,36668,0
2016-12-23,14.694,14.748,14.674,14.74,22471,0
2016-12-27,14.713,14.733,14.664,14.674,38833,0
2016-12-28,14.769,14.769,14.694,14.742,24240,0
2016-12-29,14.779,14.809,14.733,14.75,8612,0
2016-12-30,14.849,14.873,14.733,14.76,6368,0
2017-01-03,14.809,14.879,14.779,14.879,16798,0
2017-01-04,14.829,14.859,14.807,14.859,1704,0
2017-01-05,14.879,14.879,14.769,14.789,8095,0
2017-01-06,14.802,14.879,14.802,14.809,5579,0
2017-01-09,14.879,14.879,14.849,14.849,4948,0
2017-01-10,14.849,14.869,14.849,14.849,7604,0
2017-01-11,14.807,14.887,14.807,14.837,9542,0
2017-01-12,14.875,14.907,14.867,14.907,10609,0
2017-01-13,14.861,14.861,14.856,14.856,2521,0
2017-01-17,14.917,14.917,14.787,14.882,7605,0
2017-01-19,14.797,14.807,14.787,14.807,4169,0
2017-01-20,14.877,14.927,14.865,14.927,2014,0
2017-01-23,14.927,14.927,14.877,14.897,5683,0
2017-01-24,14.927,14.927,14.887,14.907,9973,0
2017-01-25,14.888,14.888,14.807,14.807,10661,0
2017-01-26,14.857,14.887,14.847,14.857,12964,0
2017-01-27,14.867,14.927,14.817,14.857,8973,0
2017-01-30,14.827,14.837,14.807,14.837,7988,0
2017-01-31,14.827,14.846,14.827,14.846,1825,0
2017-02-01,14.887,14.887,14.837,14.857,1036,0
2017-02-02,14.857,14.917,14.857,14.917,3759,0
2017-02-03,14.907,14.917,14.857,14.857,10171,0
2017-02-06,14.857,14.867,14.832,14.847,16636,0
2017-02-07,14.887,14.887,14.837,14.857,7455,0
2017-02-08,14.827,14.917,14.827,14.857,42250,0
2017-02-09,14.887,14.897,14.856,14.877,7659,0
2017-02-10,14.837,14.917,14.807,14.877,21893,0
2017-02-13,14.916,14.935,14.916,14.935,1659,0
2017-02-14,14.899,14.935,14.845,14.915,27048,0
2017-02-15,14.935,14.964,14.835,14.835,27687,0
2017-02-16,14.845,14.875,14.825,14.865,6084,0
2017-02-17,14.845,14.845,14.835,14.835,609,0
2017-02-21,14.855,14.935,14.855,14.925,11335,0
2017-02-22,14.896,14.915,14.885,14.915,5276,0
2017-02-23,14.925,14.925,14.846,14.915,23999,0
2017-02-24,14.911,14.974,14.905,14.945,24935,0
2017-02-27,14.945,14.945,14.945,14.945,4669,0
2017-02-28,14.875,14.945,14.855,14.905,12808,0
2017-03-01,14.945,14.945,14.845,14.845,7055,0
2017-03-02,14.858,14.858,14.858,14.858,289,0
2017-03-03,14.881,14.915,14.881,14.915,1382,0
2017-03-06,14.925,14.935,14.895,14.926,4194,0
2017-03-07,14.865,14.865,14.825,14.835,15807,0
2017-03-08,14.825,14.835,14.805,14.815,6323,0
2017-03-09,14.825,14.835,14.815,14.835,4669,0
2017-03-10,14.875,14.875,14.805,14.835,9058,0
2017-03-13,14.83,14.86,14.82,14.86,13865,0
2017-03-14,14.83,14.86,14.82,14.86,7571,0
2017-03-15,14.863,14.864,14.83,14.864,7005,0
2017-03-16,14.86,14.89,14.86,14.89,1650,0
2017-03-20,14.9,14.9,14.886,14.886,1151,0
2017-03-21,14.918,14.92,14.872,14.872,1903,0
2017-03-22,14.893,14.893,14.88,14.88,3609,0
2017-03-23,14.86,14.9,14.83,14.83,2247,0
2017-03-24,14.89,14.96,14.87,14.96,8673,0
2017-03-27,14.914,14.914,14.87,14.879,6903,0
2017-03-28,14.93,14.93,14.908,14.908,840,0
2017-03-29,14.91,14.91,14.83,14.83,5796,0
2017-03-30,14.85,14.86,14.85,14.86,2027,0
2017-03-31,14.9,14.99,14.9,14.97,38079,0
2017-04-03,14.97,14.97,14.876,14.876,3398,0
2017-04-04,14.9,14.9,14.886,14.886,1782,0
2017-04-05,14.86,14.87,14.86,14.86,8336,0
2017-04-06,14.88,14.907,14.85,14.85,14080,0
2017-04-07,14.85,14.89,14.85,14.88,5625,0
2017-04-10,14.91,14.969,14.9,14.9,9421,0
2017-04-11,14.925,14.925,14.895,14.895,5462,0
2017-04-12,14.89,14.906,14.885,14.885,10362,0
2017-04-13,14.895,14.902,14.885,14.902,2177,0
2017-04-17,14.905,14.905,14.882,14.895,6067,0
2017-04-18,14.897,14.905,14.897,14.905,6938,0
2017-04-19,14.885,14.925,14.885,14.925,10697,0
2017-04-20,14.895,14.935,14.895,14.925,22275,0
2017-04-21,14.896,14.908,14.885,14.905,9897,0
2017-04-24,14.925,14.935,14.905,14.905,10458,0
2017-04-25,14.905,14.914,14.905,14.914,4327,0
2017-04-26,14.952,14.952,14.934,14.934,391,0
2017-04-27,14.955,15.005,14.955,15.005,9115,0
2017-04-28,14.925,14.965,14.905,14.959,1434,0
2017-05-01,14.985,15.015,14.985,15.015,11163,0
2017-05-02,14.976,15.015,14.975,15.005,11116,0
2017-05-03,14.991,14.991,14.985,14.991,1745,0
2017-05-04,14.975,14.975,14.885,14.935,33427,0
2017-05-05,14.956,14.956,14.935,14.935,1561,0
2017-05-09,14.935,14.955,14.935,14.955,17260,0
2017-05-10,14.961,14.961,14.952,14.952,3492,0
2017-05-11,14.96,14.99,14.96,14.99,3938,0
2017-05-12,14.98,15.02,14.98,15.02,13000,0
2017-05-15,15.02,15.02,14.94,14.94,3645,0
2017-05-16,14.941,14.941,14.93,14.93,5651,0
2017-05-17,14.95,14.952,14.941,14.941,10701,0
2017-05-18,14.95,14.996,14.95,14.95,8656,0
2017-05-19,14.97,14.984,14.97,14.984,705,0
2017-05-22,14.96,14.98,14.92,14.92,13985,0
2017-05-24,14.94,14.966,14.94,14.94,2583,0
2017-05-25,14.945,14.945,14.94,14.94,2003,0
2017-05-26,14.942,14.942,14.942,14.942,1117,0
2017-05-30,14.97,14.97,14.93,14.96,10209,0
2017-05-31,14.93,15.02,14.93,14.94,13444,0
2017-06-01,14.94,14.965,14.94,14.942,3054,0
2017-06-02,14.95,14.97,14.94,14.97,1805,0
2017-06-05,14.96,14.966,14.92,14.96,8363,0
2017-06-06,14.958,14.958,14.93,14.93,20362,0
2017-06-07,14.94,14.94,14.94,14.94,304,0
2017-06-08,14.95,14.95,14.92,14.92,12240,0
2017-06-09,14.91,14.93,14.91,14.92,4057,0
2017-06-12,14.92,14.92,14.91,14.91,13117,0
2017-06-13,14.965,14.975,14.925,14.925,6177,0
2017-06-14,14.955,14.955,14.925,14.925,11930,0
2017-06-15,14.957,14.957,14.957,14.957,200,0
2017-06-16,14.949,15.015,14.945,14.965,11035,0
2017-06-19,14.965,15.015,14.965,15.015,570,0
2017-06-21,14.995,15.005,14.972,14.975,4914,0
2017-06-22,14.965,14.974,14.965,14.974,968,0
2017-06-23,14.935,14.965,14.915,14.915,24558,0
2017-06-26,14.935,14.955,14.925,14.925,5233,0
2017-06-27,14.925,14.935,14.92,14.925,19782,0
2017-06-28,14.935,14.935,14.915,14.915,11516,0
2017-06-29,14.915,14.922,14.915,14.915,2491,0
2017-06-30,14.915,14.953,14.915,14.953,4943,0
2017-07-03,14.995,15.015,14.985,15.005,5709,0
2017-07-05,14.955,14.967,14.945,14.951,3776,0
2017-07-06,14.944,14.945,14.925,14.935,3786,0
2017-07-07,14.936,14.936,14.936,14.936,1120,0
2017-07-10,14.925,14.945,14.925,14.925,1667,0
2017-07-11,14.935,14.945,14.935,14.945,3245,0
2017-07-12,14.969,14.975,14.905,14.924,10687,0
2017-07-13,14.925,14.955,14.925,14.955,4904,0
2017-07-14,14.945,14.945,14.925,14.935,6928,0
2017-07-17,14.951,14.951,14.915,14.925,14844,0
2017-07-18,14.935,14.955,14.935,14.935,3903,0
2017-07-19,14.965,14.975,14.955,14.975,4522,0
2017-07-20,14.945,14.951,14.945,14.946,5712,0
2017-07-21,14.955,14.985,14.935,14.935,8136,0
2017-07-24,14.955,14.964,14.945,14.946,4516,0
2017-07-25,14.945,14.945,14.915,14.935,13654,0
2017-07-26,14.955,14.955,14.925,14.925,1587,0
2017-07-27,14.954,14.954,14.935,14.935,631,0
2017-07-28,14.935,14.965,14.925,14.955,22362,0
2017-07-31,14.945,14.945,14.935,14.935,2601,0
2017-08-01,14.955,14.962,14.936,14.945,8718,0
2017-08-02,14.952,14.995,14.952,14.995,5913,0
2017-08-03,14.995,14.995,14.945,14.945,3335,0
2017-08-04,14.975,14.985,14.961,14.985,3449,0
2017-08-07,14.975,14.975,14.945,14.945,11385,0
2017-08-08,14.975,14.99,14.955,14.965,8857,0
2017-08-09,14.955,14.956,14.945,14.945,18218,0
2017-08-10,14.945,14.955,14.925,14.935,11630,0
2017-08-11,14.95,14.99,14.94,14.99,19828,0
2017-08-14,14.98,14.98,14.96,14.97,5733,0
2017-08-15,14.966,14.97,14.961,14.97,2034,0
2017-08-16,14.974,14.98,14.96,14.96,6740,0
2017-08-17,14.96,14.97,14.96,14.96,3152,0
2017-08-18,14.96,14.99,14.96,14.97,2485,0
2017-08-21,14.97,14.97,14.96,14.96,6426,0
2017-08-22,14.97,14.97,14.94,14.95,16795,0
2017-08-23,14.96,14.99,14.96,14.99,3208,0
2017-08-24,14.989,14.989,14.95,14.969,3847,0
2017-08-25,14.95,14.97,14.95,14.95,3625,0
2017-08-28,14.953,14.98,14.95,14.97,3255,0
2017-08-29,14.979,14.98,14.974,14.98,3642,0
2017-08-30,14.98,14.99,14.95,14.95,8183,0
2017-08-31,14.96,14.989,14.95,14.95,6859,0
2017-09-01,14.97,14.97,14.96,14.96,3153,0
2017-09-05,14.959,14.967,14.959,14.967,2939,0
2017-09-06,14.95,15,14.95,14.99,9944,0
2017-09-07,14.96,14.98,14.96,14.974,3053,0
2017-09-08,14.97,14.97,14.95,14.97,3400,0
2017-09-12,14.97,15,14.97,15,5379,0
2017-09-14,15,15.02,14.98,15,5210,0
2017-09-15,14.99,14.99,14.97,14.99,10797,0
2017-09-18,14.99,15,14.99,15,1002,0
2017-09-19,14.995,15,14.995,15,401,0
2017-09-20,14.97,15,14.97,15,24008,0
2017-09-21,15.008,15.01,15,15,3992,0
2017-09-22,14.98,15.01,14.98,14.98,6921,0
2017-09-25,14.99,14.99,14.99,14.99,501,0
2017-09-26,14.99,15.02,14.98,15.013,11646,0
2017-09-27,15,15,14.99,15,2305,0
2017-09-28,14.99,15.01,14.99,15.01,4130,0
2017-09-29,15.01,15.01,14.98,15.01,9215,0
2017-10-02,15.01,15.017,14.98,14.99,8232,0
2017-10-03,14.98,15,14.97,15,6042,0
2017-10-04,15,15.02,15,15.02,12020,0
2017-10-05,15.01,15.02,15.01,15.02,17217,0
2017-10-06,15,15,14.99,15,3574,0
2017-10-09,14.99,14.994,14.99,14.994,1603,0
2017-10-10,15.003,15.018,14.98,14.98,8417,0
2017-10-11,14.99,14.999,14.99,14.99,7312,0
2017-10-12,14.98,15,14.98,14.99,4002,0
2017-10-13,15.01,15.06,15.01,15.06,16183,0
2017-10-16,15.04,15.04,15.02,15.02,401,0
2017-10-17,15.0201,15.06,15.0201,15.06,2501,0
2017-10-18,15.02,15.021,15.01,15.02,3756,0
2017-10-19,15.06,15.06,15.0507,15.0507,3400,0
2017-10-20,15.0401,15.069,15,15.0004,14631,0
2017-10-23,15.01,15.02,15.01,15.02,2084,0
2017-10-24,15,15.0315,15,15.03,21231,0
2017-10-25,15.0107,15.04,15,15.0355,5273,0
2017-10-26,15.0266,15.0266,14.99,15,9876,0
2017-10-27,15.0001,15.0001,15,15,779,0
2017-10-30,15,15.0084,15,15,1985,0
2017-11-01,15.07,15.07,15.01,15.01,10797,0
2017-11-02,15.0492,15.0492,15.01,15.01,3512,0
2017-11-03,15.01,15.024,15.01,15.01,8505,0
2017-11-06,15,15,15,15,3647,0
2017-11-07,15.03,15.03,15.0196,15.0196,2152,0
2017-11-08,15.0307,15.0307,15.0001,15.0079,3010,0
2017-11-09,15.0001,15.0001,14.96,14.96,36200,0
2017-11-10,15,15.0099,14.9933,14.9976,7301,0
