Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,12.161,12.161,12.161,12.161,1612,0
2005-03-01,12.17,12.278,12.161,12.17,9258,0
2005-03-03,12.203,12.236,12.203,12.236,1221,0
2005-03-04,12.303,12.303,12.303,12.303,2102,0
2005-03-07,12.278,12.278,12.253,12.253,2226,0
2005-03-08,12.278,12.404,12.278,12.352,13214,0
2005-03-09,12.295,12.295,12.236,12.236,4942,0
2005-03-10,12.228,12.278,12.17,12.17,8283,0
2005-03-11,12.117,12.195,12.04,12.117,13464,0
2005-03-14,12.117,12.228,12.117,12.195,3963,0
2005-03-15,12.154,12.195,12.117,12.146,4200,0
2005-03-16,12.154,12.154,12.018,12.018,10136,0
2005-03-17,12.117,12.123,12.08,12.08,6176,0
2005-03-18,12.13,12.161,12.123,12.123,5064,0
2005-03-21,12.13,12.211,12.117,12.154,6283,0
2005-03-22,12.08,12.08,12.025,12.025,5807,0
2005-03-23,12.025,12.025,11.928,11.928,7659,0
2005-03-24,11.976,11.976,11.723,11.851,10988,0
2005-03-28,11.723,12.004,11.723,12.004,11240,0
2005-03-29,11.894,11.969,11.894,11.969,2953,0
2005-03-30,11.976,12.011,11.976,12.011,4688,0
2005-03-31,12.04,12.04,12.004,12.004,866,0
2005-04-01,12.08,12.08,12.04,12.04,2102,0
2005-04-04,12.033,12.033,12.033,12.033,504,0
2005-04-05,12.049,12.057,12.049,12.057,1221,0
2005-04-06,12.08,12.088,12.08,12.088,1484,0
2005-04-07,12.088,12.088,11.984,11.984,5807,0
2005-04-08,11.962,12.033,11.962,12.033,1484,0
2005-04-11,12.049,12.049,12.011,12.011,1849,0
2005-04-12,12.049,12.13,12.049,12.13,3583,0
2005-04-13,12.11,12.11,12.092,12.092,3085,0
2005-04-14,12.088,12.088,12.088,12.088,238,0
2005-04-15,12.04,12.04,11.999,12.011,4942,0
2005-04-18,12.011,12.011,11.945,11.976,4326,0
2005-04-19,11.976,12.011,11.976,12.011,6176,0
2005-04-20,12.018,12.04,12.004,12.033,2102,0
2005-04-25,12.018,12.072,12.018,12.072,2355,0
2005-04-26,12.04,12.04,12.025,12.025,4568,0
2005-04-27,12.033,12.04,12.011,12.025,3343,0
2005-04-28,12.025,12.033,12.025,12.033,238,0
2005-04-29,12.033,12.138,12.033,12.138,5064,0
2005-05-02,12.138,12.154,12.138,12.146,10623,0
2005-05-03,12.101,12.117,12.072,12.117,6674,0
2005-05-04,12.072,12.072,12.04,12.049,4326,0
2005-05-05,12.092,12.092,12.092,12.092,3459,0
2005-05-06,12.088,12.092,12.04,12.092,4440,0
2005-05-09,12.08,12.101,12.08,12.101,2591,0
2005-05-10,12.11,12.11,12.11,12.11,1221,0
2005-05-13,12.057,12.092,12.057,12.092,866,0
2005-05-16,12.11,12.11,12.11,12.11,378,0
2005-05-17,12.092,12.138,12.092,12.138,11117,0
2005-05-18,12.123,12.123,12.117,12.123,5064,0
2005-05-19,12.138,12.146,12.13,12.146,4200,0
2005-05-20,12.123,12.123,12.123,12.123,632,0
2005-05-23,12.13,12.161,12.123,12.123,6283,0
2005-05-24,12.123,12.123,12.117,12.117,6283,0
2005-05-25,12.11,12.11,12.011,12.08,22117,0
2005-05-26,12.08,12.117,12.08,12.117,4080,0
2005-05-27,12.11,12.123,12.057,12.123,7908,0
2005-06-01,12.146,12.146,12.092,12.138,8143,0
2005-06-02,12.178,12.178,12.17,12.17,5064,0
2005-06-03,12.17,12.17,12.161,12.161,238,0
2005-06-06,12.17,12.203,12.17,12.203,2591,0
2005-06-07,12.22,12.22,12.22,12.22,632,0
2005-06-08,12.22,12.22,12.22,12.22,378,0
2005-06-10,12.22,12.262,12.146,12.203,5064,0
2005-06-13,12.187,12.195,12.08,12.101,5807,0
2005-06-14,12.13,12.13,12.101,12.101,2355,0
2005-06-15,12.101,12.101,12.101,12.101,1116,0
2005-06-16,12.11,12.11,12.11,12.11,3343,0
2005-06-17,12.11,12.178,12.11,12.178,8768,0
2005-06-20,12.178,12.178,12.072,12.13,14816,0
2005-06-21,12.154,12.154,12.092,12.092,2953,0
2005-06-22,12.101,12.335,12.101,12.335,9514,0
2005-06-23,12.343,12.352,12.236,12.352,2226,0
2005-06-24,12.343,12.352,12.27,12.27,7165,0
2005-06-27,12.27,12.429,12.27,12.429,7908,0
2005-06-28,12.438,12.438,12.303,12.303,2355,0
2005-06-29,12.361,12.361,12.295,12.295,2355,0
2005-06-30,12.295,12.387,12.278,12.387,5305,0
2005-07-01,12.387,12.404,12.317,12.317,1954,0
2005-07-05,12.352,12.352,12.286,12.352,4326,0
2005-07-06,12.278,12.326,12.22,12.236,2355,0
2005-07-07,12.22,12.22,12.117,12.13,11484,0
2005-07-08,12.146,12.262,12.146,12.253,8283,0
2005-07-11,12.27,12.317,12.262,12.317,11608,0
2005-07-12,12.278,12.361,12.262,12.262,6674,0
2005-07-13,12.187,12.335,12.187,12.326,2713,0
2005-07-14,12.326,12.335,12.253,12.262,14698,0
2005-07-15,12.262,12.278,12.236,12.236,9514,0
2005-07-18,12.278,12.295,12.278,12.278,504,0
2005-07-19,12.286,12.335,12.278,12.335,10623,0
2005-07-20,12.317,12.317,12.278,12.278,2953,0
2005-07-21,12.278,12.278,12.236,12.278,3343,0
2005-07-22,12.286,12.335,12.286,12.335,6283,0
2005-07-25,12.335,12.335,12.236,12.262,3212,0
2005-07-26,12.312,12.312,12.312,12.312,1365,0
2005-07-27,12.317,12.317,12.228,12.228,4942,0
2005-07-28,12.203,12.236,12.187,12.236,7908,0
2005-07-29,12.187,12.236,12.187,12.228,7908,0
2005-08-01,12.245,12.245,12.154,12.236,3963,0
2005-08-02,12.236,12.245,12.236,12.245,733,0
2005-08-03,12.236,12.312,12.187,12.228,7286,0
2005-08-04,12.187,12.236,12.187,12.236,733,0
2005-08-05,12.154,12.17,12.154,12.17,1733,0
2005-08-08,12.138,12.138,12.138,12.138,115,0
2005-08-09,12.057,12.072,12.057,12.064,9514,0
2005-08-10,12.08,12.211,12.08,12.187,8768,0
2005-08-11,12.08,12.117,12.057,12.117,6674,0
2005-08-12,12.154,12.187,12.154,12.187,504,0
2005-08-15,12.154,12.154,12.08,12.08,992,0
2005-08-16,12.08,12.146,12.08,12.101,6913,0
2005-08-17,12.101,12.101,12.072,12.072,1484,0
2005-08-18,12.064,12.08,12.064,12.08,2843,0
2005-08-19,12.117,12.117,12.117,12.117,504,0
2005-08-22,12.101,12.117,12.101,12.117,1849,0
2005-08-23,12.117,12.117,12.101,12.11,733,0
2005-08-24,12.13,12.13,12.123,12.123,1612,0
2005-08-25,12.088,12.154,12.088,12.117,18778,0
2005-08-26,12.154,12.154,12.154,12.154,2843,0
2005-08-29,12.17,12.17,12.17,12.17,238,0
2005-08-30,12.17,12.178,12.11,12.11,9870,0
2005-08-31,12.138,12.154,12.11,12.11,3085,0
2005-09-01,12.154,12.178,12.13,12.178,5064,0
2005-09-02,12.123,12.195,12.123,12.195,2226,0
2005-09-07,12.22,12.22,12.146,12.146,1365,0
2005-09-08,12.195,12.22,12.195,12.22,2713,0
2005-09-09,12.22,12.22,12.22,12.22,115,0
2005-09-12,12.22,12.236,12.22,12.236,1954,0
2005-09-13,12.228,12.262,12.187,12.228,6283,0
2005-09-14,12.262,12.262,12.22,12.22,5064,0
2005-09-15,12.278,12.278,12.236,12.236,238,0
2005-09-19,12.278,12.335,12.22,12.335,5807,0
2005-09-20,12.326,12.335,12.236,12.303,7165,0
2005-09-21,12.317,12.317,12.195,12.262,5305,0
2005-09-22,12.22,12.278,12.138,12.17,8143,0
2005-09-23,12.17,12.17,12.117,12.117,2467,0
2005-09-26,12.17,12.17,12.13,12.13,4440,0
2005-09-27,12.101,12.101,12.004,12.049,25939,0
2005-09-28,12.08,12.08,12.08,12.08,2226,0
2005-09-29,12.092,12.101,12.092,12.101,632,0
2005-09-30,12.101,12.101,12.101,12.101,2953,0
2005-10-03,12.101,12.101,12.049,12.049,2953,0
2005-10-04,12.049,12.08,12.049,12.072,1365,0
2005-10-05,12.072,12.072,12.072,12.072,378,0
2005-10-06,12.08,12.13,12.064,12.08,6674,0
2005-10-07,12.057,12.072,12.057,12.072,2102,0
2005-10-10,12.101,12.11,12.101,12.11,1733,0
2005-10-11,12.064,12.11,12.064,12.101,8024,0
2005-10-12,12.018,12.04,12.018,12.04,9637,0
2005-10-13,12.04,12.04,12.04,12.04,2953,0
2005-10-14,12.04,12.057,12.04,12.057,4688,0
2005-10-17,12.057,12.057,12.057,12.057,504,0
2005-10-18,12.057,12.057,12.004,12.004,3963,0
2005-10-19,12.04,12.04,12.025,12.033,3963,0
2005-10-20,12.04,12.049,12.04,12.04,1954,0
2005-10-21,12.117,12.117,12.04,12.04,3343,0
2005-10-24,12.117,12.117,12.117,12.117,115,0
2005-10-25,12.04,12.049,12.04,12.049,3820,0
2005-10-26,12.033,12.088,12.011,12.088,5685,0
2005-10-27,12.088,12.088,12.088,12.088,3583,0
2005-10-28,12.08,12.101,12.04,12.101,3212,0
2005-10-31,12.08,12.08,12.064,12.064,2953,0
2005-11-01,12.101,12.117,12.08,12.08,3583,0
2005-11-02,12.08,12.195,12.08,12.195,3820,0
2005-11-03,12.278,12.278,12.088,12.146,9388,0
2005-11-04,12.117,12.117,12.117,12.117,504,0
2005-11-07,12.211,12.211,12.211,12.211,5549,0
2005-11-08,12.195,12.195,12.101,12.101,1954,0
2005-11-09,12.11,12.11,12.11,12.11,238,0
2005-11-11,12.072,12.072,12.072,12.072,1849,0
2005-11-14,12.161,12.161,12.04,12.04,10988,0
2005-11-15,12.057,12.057,12.018,12.025,7036,0
2005-11-16,12.04,12.117,12.04,12.08,5428,0
2005-11-18,12.11,12.11,12.04,12.04,2953,0
2005-11-21,12.08,12.08,12.04,12.04,3343,0
2005-11-22,12.04,12.057,12.04,12.049,1484,0
2005-11-23,12.08,12.211,12.08,12.203,8768,0
2005-11-25,12.13,12.13,12.088,12.088,3963,0
2005-11-28,12.117,12.117,12.057,12.057,2953,0
2005-11-29,12.08,12.17,12.072,12.11,5807,0
2005-11-30,12.161,12.211,12.025,12.025,13464,0
2005-12-01,12.057,12.08,12.057,12.064,3583,0
2005-12-02,12.04,12.092,12.04,12.092,3212,0
2005-12-05,12.057,12.08,12.057,12.08,2843,0
2005-12-06,12.064,12.117,12.064,12.117,1954,0
2005-12-07,12.117,12.117,12.049,12.072,4200,0
2005-12-08,12.092,12.101,12.064,12.08,12352,0
2005-12-12,12.117,12.17,12.117,12.17,4440,0
2005-12-13,12.117,12.195,12.117,12.195,4200,0
2005-12-14,12.195,12.278,12.195,12.278,238,0
2005-12-15,12.278,12.317,12.278,12.317,2953,0
2005-12-16,12.317,12.317,12.27,12.27,12477,0
2005-12-19,12.211,12.262,12.195,12.195,3085,0
2005-12-20,12.195,12.262,12.154,12.253,9016,0
2005-12-22,12.195,12.195,12.08,12.117,10744,0
2005-12-23,12.08,12.146,12.08,12.146,1484,0
2005-12-27,12.146,12.195,12.146,12.154,3459,0
2005-12-28,12.117,12.17,12.117,12.17,1733,0
2005-12-29,12.11,12.154,12.11,12.154,4688,0
2006-01-03,12.154,12.154,12.154,12.154,1365,0
2006-01-04,12.123,12.178,12.123,12.178,6674,0
2006-01-05,12.22,12.22,12.178,12.178,1733,0
2006-01-06,12.22,12.27,12.22,12.27,2226,0
2006-01-09,12.27,12.27,12.27,12.27,1365,0
2006-01-10,12.27,12.295,12.27,12.295,1365,0
2006-01-11,12.27,12.295,12.27,12.295,7165,0
2006-01-12,12.262,12.37,12.262,12.37,5191,0
2006-01-13,12.317,12.317,12.278,12.286,4326,0
2006-01-17,12.317,12.487,12.317,12.343,4688,0
2006-01-18,12.335,12.487,12.335,12.404,1365,0
2006-01-19,12.361,12.446,12.361,12.446,3085,0
2006-01-20,12.404,12.404,12.404,12.404,115,0
2006-01-23,12.455,12.567,12.438,12.438,2843,0
2006-01-24,12.567,12.567,12.404,12.412,6053,0
2006-01-25,12.412,12.464,12.404,12.446,6548,0
2006-01-26,12.446,12.446,12.446,12.446,733,0
2006-01-27,12.487,12.487,12.387,12.387,4326,0
2006-01-30,12.361,12.387,12.343,12.387,4688,0
2006-01-31,12.404,12.404,12.278,12.303,16798,0
2006-02-01,12.303,12.317,12.295,12.312,3459,0
2006-02-02,12.317,12.317,12.286,12.286,1365,0
2006-02-03,12.236,12.236,12.138,12.138,6176,0
2006-02-06,12.154,12.335,12.154,12.335,7165,0
2006-02-07,12.361,12.535,12.361,12.535,3343,0
2006-02-08,12.535,12.807,12.535,12.691,7785,0
2006-02-10,12.691,12.731,12.609,12.609,4080,0
2006-02-13,12.551,12.649,12.551,12.649,2355,0
2006-02-14,12.649,12.649,12.567,12.567,3583,0
2006-02-15,12.691,12.731,12.691,12.731,2591,0
2006-02-16,12.706,12.747,12.691,12.691,6913,0
2006-02-17,12.691,12.691,12.649,12.649,2467,0
2006-02-21,12.649,12.649,12.609,12.609,866,0
2006-02-22,12.617,12.617,12.601,12.601,992,0
2006-02-24,12.641,12.641,12.551,12.551,9637,0
2006-02-28,12.543,12.609,12.543,12.609,2843,0
2006-03-01,12.609,12.649,12.609,12.649,5929,0
2006-03-02,12.649,12.649,12.567,12.567,2355,0
2006-03-03,12.487,12.519,12.404,12.404,7535,0
2006-03-06,12.37,12.37,12.37,12.37,866,0
2006-03-07,12.37,12.487,12.37,12.487,2953,0
2006-03-08,12.446,12.446,12.378,12.396,3820,0
2006-03-09,12.396,12.396,12.378,12.387,12477,0
2006-03-10,12.387,12.396,12.378,12.396,3343,0
2006-03-13,12.387,12.387,12.378,12.378,2713,0
2006-03-14,12.378,12.429,12.312,12.387,9258,0
2006-03-15,12.317,12.361,12.317,12.361,992,0
2006-03-16,12.37,12.446,12.37,12.446,3820,0
2006-03-17,12.446,12.446,12.303,12.303,5685,0
2006-03-20,12.312,12.317,12.236,12.236,6283,0
2006-03-21,12.236,12.295,12.236,12.295,1365,0
2006-03-22,12.295,12.303,12.195,12.195,7036,0
2006-03-23,12.228,12.27,12.228,12.236,4688,0
2006-03-24,12.236,12.236,12.236,12.236,504,0
2006-03-27,12.236,12.236,12.203,12.228,11737,0
2006-03-28,12.203,12.262,12.203,12.228,10375,0
2006-03-29,12.245,12.262,12.236,12.262,1954,0
2006-03-30,12.27,12.27,12.262,12.262,3820,0
2006-04-03,12.27,12.378,12.27,12.278,2713,0
2006-04-04,12.278,12.361,12.253,12.343,3085,0
2006-04-05,12.286,12.317,12.286,12.317,3343,0
2006-04-06,12.295,12.295,12.295,12.295,733,0
2006-04-07,12.228,12.262,12.195,12.203,4568,0
2006-04-10,12.195,12.446,12.195,12.446,4326,0
2006-04-11,12.446,12.446,12.429,12.446,8519,0
2006-04-13,12.361,12.361,12.352,12.352,733,0
2006-04-17,12.361,12.361,12.361,12.361,3700,0
2006-04-18,12.352,12.352,12.236,12.236,4942,0
2006-04-20,12.195,12.203,12.195,12.203,2355,0
2006-04-21,12.335,12.335,12.335,12.335,1221,0
2006-04-24,12.211,12.228,12.101,12.22,13951,0
2006-04-25,12.245,12.245,12.154,12.236,5064,0
2006-04-26,12.245,12.245,12.101,12.203,9388,0
2006-04-27,12.146,12.146,12.11,12.117,2713,0
2006-04-28,12.123,12.178,12.123,12.123,3212,0
2006-05-01,12.123,12.187,12.123,12.187,2467,0
2006-05-02,12.187,12.211,12.146,12.195,10744,0
2006-05-03,12.195,12.195,12.195,12.195,1365,0
2006-05-04,12.195,12.228,12.195,12.228,1365,0
2006-05-05,12.161,12.161,12.138,12.138,6176,0
2006-05-08,12.138,12.138,12.123,12.123,2467,0
2006-05-09,12.13,12.195,12.13,12.195,2102,0
2006-05-10,12.195,12.195,12.195,12.195,3459,0
2006-05-11,12.138,12.161,12.123,12.161,4942,0
2006-05-12,12.064,12.317,12.064,12.317,12222,0
2006-05-15,12.326,12.343,12.326,12.335,1116,0
2006-05-16,12.317,12.487,12.317,12.464,3963,0
2006-05-17,12.404,12.478,12.335,12.478,3700,0
2006-05-18,12.361,12.361,12.361,12.361,632,0
2006-05-19,12.343,12.343,12.326,12.326,2226,0
2006-05-22,12.352,12.352,12.352,12.352,1221,0
2006-05-23,12.361,12.361,12.361,12.361,866,0
2006-05-25,12.27,12.317,12.228,12.317,5305,0
2006-05-26,12.278,12.278,12.278,12.278,238,0
2006-05-30,12.278,12.278,12.262,12.262,733,0
2006-05-31,12.262,12.262,12.195,12.195,4200,0
2006-06-01,12.262,12.487,12.236,12.487,19267,0
2006-06-02,12.464,12.543,12.464,12.527,2843,0
2006-06-05,12.527,12.543,12.527,12.543,1484,0
2006-06-06,12.464,12.464,12.464,12.464,238,0
2006-06-07,12.396,12.396,12.335,12.335,2226,0
2006-06-08,12.326,12.326,12.326,12.326,1849,0
2006-06-09,12.278,12.278,12.278,12.278,1733,0
2006-06-12,12.326,12.404,12.326,12.361,9514,0
2006-06-13,12.317,12.326,12.317,12.317,3820,0
2006-06-14,12.317,12.317,12.203,12.203,3343,0
2006-06-15,12.11,12.203,12.08,12.203,5685,0
2006-06-16,12.195,12.228,12.17,12.228,7535,0
2006-06-19,12.178,12.361,12.17,12.361,7908,0
2006-06-20,12.195,12.195,12.195,12.195,1954,0
2006-06-21,12.203,12.253,12.203,12.22,2843,0
2006-06-22,12.146,12.146,12.138,12.146,5929,0
2006-06-23,12.117,12.13,12.117,12.13,4942,0
2006-06-26,12.13,12.13,12.13,12.13,632,0
2006-06-27,12.11,12.154,12.08,12.154,8519,0
2006-06-28,12.195,12.195,12.154,12.154,733,0
2006-06-29,12.236,12.361,12.236,12.303,2355,0
2006-06-30,12.253,12.27,12.253,12.27,992,0
2006-07-03,12.361,12.495,12.317,12.495,4942,0
2006-07-05,12.404,12.404,12.04,12.146,19267,0
2006-07-06,12.138,12.22,12.138,12.146,4568,0
2006-07-07,12.154,12.154,12.154,12.154,115,0
2006-07-10,12.22,12.22,12.22,12.22,1221,0
2006-07-11,12.161,12.278,12.161,12.278,7165,0
2006-07-12,12.195,12.378,12.146,12.146,11608,0
2006-07-13,12.195,12.236,12.154,12.154,2226,0
2006-07-14,12.317,12.317,12.317,12.317,504,0
2006-07-18,12.326,12.326,12.326,12.326,115,0
2006-07-19,12.404,12.446,12.404,12.412,6425,0
2006-07-20,12.412,12.412,12.412,12.412,378,0
2006-07-21,12.412,12.412,12.412,12.412,1484,0
2006-07-24,12.278,12.412,12.278,12.412,5305,0
2006-07-25,12.317,12.446,12.303,12.446,5428,0
2006-07-26,12.446,12.446,12.404,12.404,8283,0
2006-07-27,12.487,12.487,12.478,12.478,866,0
2006-07-28,12.471,12.471,12.471,12.471,504,0
2006-07-31,12.471,12.471,12.471,12.471,238,0
2006-08-01,12.551,12.649,12.551,12.617,2226,0
2006-08-02,12.691,12.691,12.592,12.592,4200,0
2006-08-03,12.592,12.592,12.464,12.464,4942,0
2006-08-04,12.527,12.535,12.527,12.535,632,0
2006-08-07,12.592,12.706,12.446,12.649,7414,0
2006-08-08,12.723,12.731,12.723,12.731,3820,0
2006-08-09,12.567,12.567,12.527,12.527,1954,0
2006-08-11,12.567,12.567,12.487,12.487,866,0
2006-08-14,12.567,12.649,12.567,12.584,1733,0
2006-08-15,12.511,12.511,12.361,12.412,12477,0
2006-08-16,12.438,12.471,12.404,12.412,2843,0
2006-08-17,12.387,12.404,12.303,12.404,8646,0
2006-08-21,12.361,12.378,12.361,12.378,1849,0
2006-08-22,12.412,12.438,12.412,12.438,2102,0
2006-08-23,12.429,12.429,12.429,12.429,504,0
2006-08-24,12.429,12.429,12.37,12.37,1365,0
2006-08-25,12.396,12.396,12.396,12.396,992,0
2006-08-29,12.378,12.378,12.343,12.343,7535,0
2006-08-30,12.352,12.352,12.352,12.352,1484,0
2006-08-31,12.352,12.361,12.352,12.361,11484,0
2006-09-01,12.361,12.378,12.361,12.378,2355,0
2006-09-05,12.37,12.37,12.37,12.37,632,0
2006-09-06,12.335,12.335,12.278,12.278,5929,0
2006-09-07,12.211,12.312,12.211,12.312,9016,0
2006-09-08,12.343,12.446,12.343,12.446,6425,0
2006-09-11,12.429,12.429,12.429,12.429,238,0
2006-09-12,12.429,12.438,12.429,12.438,1221,0
2006-09-13,12.429,12.429,12.429,12.429,1365,0
2006-09-14,12.429,12.429,12.421,12.421,2102,0
2006-09-15,12.404,12.471,12.404,12.471,4814,0
2006-09-19,12.471,12.471,12.429,12.429,1484,0
2006-09-20,12.438,12.503,12.438,12.446,6283,0
2006-09-21,12.446,12.446,12.446,12.446,238,0
2006-09-22,12.455,12.535,12.455,12.535,3212,0
2006-09-25,12.567,12.567,12.446,12.446,7908,0
2006-09-26,12.511,12.551,12.511,12.551,10250,0
2006-09-27,12.592,12.592,12.511,12.567,3459,0
2006-09-28,12.592,12.592,12.335,12.361,23708,0
2006-09-29,12.343,12.478,12.343,12.478,9870,0
2006-10-02,12.527,12.559,12.527,12.559,5428,0
2006-10-03,12.559,12.559,12.519,12.519,866,0
2006-10-04,12.527,12.535,12.487,12.487,4568,0
2006-10-05,12.543,12.609,12.543,12.601,5549,0
2006-10-06,12.567,12.567,12.412,12.495,15060,0
2006-10-09,12.478,12.519,12.478,12.519,3085,0
2006-10-10,12.543,12.567,12.464,12.464,8283,0
2006-10-11,12.503,12.503,12.438,12.438,5305,0
2006-10-12,12.412,12.478,12.412,12.464,4568,0
2006-10-13,12.464,12.464,12.317,12.317,6425,0
2006-10-16,12.387,12.396,12.37,12.37,992,0
2006-10-17,12.343,12.471,12.335,12.471,8893,0
2006-10-18,12.412,12.446,12.412,12.438,4568,0
2006-10-19,12.478,12.503,12.412,12.503,1484,0
2006-10-20,12.471,12.471,12.438,12.438,2467,0
2006-10-23,12.455,12.471,12.404,12.429,3343,0
2006-10-24,12.455,12.455,12.455,12.455,378,0
2006-10-25,12.527,12.527,12.446,12.455,1733,0
2006-10-26,12.519,12.519,12.511,12.511,1221,0
2006-10-27,12.527,12.535,12.503,12.503,1484,0
2006-10-30,12.535,12.535,12.535,12.535,378,0
2006-10-31,12.535,12.617,12.503,12.609,10623,0
2006-11-01,12.633,12.665,12.609,12.609,3085,0
2006-11-02,12.649,12.649,12.559,12.559,504,0
2006-11-03,12.601,12.626,12.601,12.626,3459,0
2006-11-06,12.633,12.633,12.633,12.633,632,0
2006-11-07,12.641,12.649,12.641,12.649,3212,0
2006-11-09,12.674,12.674,12.527,12.584,12841,0
2006-11-10,12.609,12.609,12.609,12.609,733,0
2006-11-13,12.551,12.551,12.551,12.551,238,0
2006-11-14,12.567,12.567,12.511,12.511,6548,0
2006-11-15,12.511,12.511,12.446,12.503,4326,0
2006-11-16,12.551,12.609,12.527,12.567,10375,0
2006-11-17,12.601,12.601,12.519,12.592,6674,0
2006-11-20,12.584,12.584,12.487,12.487,3085,0
2006-11-21,12.535,12.567,12.527,12.559,1365,0
2006-11-22,12.567,12.567,12.551,12.567,1733,0
2006-11-27,12.567,12.567,12.464,12.487,5549,0
2006-11-28,12.503,12.503,12.455,12.487,5064,0
2006-11-29,12.519,12.519,12.455,12.464,5191,0
2006-11-30,12.487,12.503,12.455,12.503,3343,0
2006-12-01,12.519,12.559,12.495,12.559,9637,0
2006-12-04,12.559,12.567,12.471,12.527,13214,0
2006-12-05,12.527,12.527,12.478,12.527,4326,0
2006-12-06,12.527,12.527,12.519,12.519,2226,0
2006-12-07,12.527,12.567,12.519,12.559,4568,0
2006-12-08,12.543,12.567,12.487,12.527,6283,0
2006-12-11,12.543,12.567,12.543,12.559,1116,0
2006-12-12,12.567,12.567,12.551,12.559,7036,0
2006-12-13,12.527,12.543,12.429,12.543,13464,0
2006-12-14,12.551,12.551,12.464,12.487,5191,0
2006-12-15,12.527,12.535,12.464,12.487,5807,0
2006-12-18,12.487,12.487,12.471,12.471,1849,0
2006-12-19,12.487,12.567,12.487,12.567,5191,0
2006-12-20,12.609,12.609,12.576,12.576,504,0
2006-12-22,12.576,12.576,12.576,12.576,504,0
2006-12-26,12.576,12.576,12.464,12.471,13335,0
2006-12-27,12.527,12.551,12.527,12.543,4688,0
2006-12-28,12.543,12.543,12.543,12.543,1365,0
2006-12-29,12.567,12.567,12.543,12.543,1733,0
2007-01-03,12.535,12.601,12.527,12.535,6796,0
2007-01-04,12.535,12.535,12.503,12.503,238,0
2007-01-05,12.495,12.495,12.495,12.495,1221,0
2007-01-08,12.543,12.543,12.471,12.543,3459,0
2007-01-09,12.567,12.649,12.567,12.567,6053,0
2007-01-10,12.576,12.665,12.576,12.665,2843,0
2007-01-11,12.691,12.731,12.649,12.649,1849,0
2007-01-12,12.706,12.706,12.682,12.682,238,0
2007-01-16,12.584,12.584,12.584,12.584,238,0
2007-01-17,12.649,12.682,12.649,12.682,2355,0
2007-01-18,12.682,12.682,12.674,12.674,504,0
2007-01-19,12.682,12.824,12.576,12.626,11240,0
2007-01-22,12.765,12.765,12.698,12.698,866,0
2007-01-23,12.731,12.847,12.649,12.765,10623,0
2007-01-24,12.774,12.774,12.674,12.706,5305,0
2007-01-25,12.739,12.747,12.731,12.731,1733,0
2007-01-26,12.774,12.855,12.731,12.731,4440,0
2007-01-29,12.739,12.847,12.682,12.723,9016,0
2007-01-30,12.715,12.816,12.665,12.816,5064,0
2007-01-31,12.747,12.781,12.747,12.781,632,0
2007-02-01,12.816,12.833,12.739,12.739,3085,0
2007-02-02,12.833,12.833,12.747,12.747,1733,0
2007-02-05,12.747,12.833,12.747,12.747,1733,0
2007-02-06,12.833,12.892,12.807,12.807,4200,0
2007-02-07,12.816,12.863,12.798,12.855,2591,0
2007-02-08,12.863,12.863,12.855,12.863,4568,0
2007-02-09,12.863,12.892,12.691,12.781,19267,0
2007-02-12,12.774,12.798,12.774,12.798,2953,0
2007-02-13,12.665,12.665,12.665,12.665,115,0
2007-02-14,12.731,12.731,12.731,12.731,1849,0
2007-02-15,12.674,12.774,12.674,12.698,6425,0
2007-02-16,12.706,12.774,12.706,12.774,504,0
2007-02-20,12.698,12.731,12.674,12.731,6425,0
2007-02-21,12.731,12.731,12.731,12.731,504,0
2007-02-22,12.731,12.731,12.682,12.682,2467,0
2007-02-23,12.691,12.807,12.691,12.698,7785,0
2007-02-26,12.774,12.774,12.774,12.774,238,0
2007-02-27,12.807,12.807,12.649,12.649,10988,0
2007-02-28,12.691,12.739,12.674,12.674,5807,0
2007-03-01,12.723,12.739,12.682,12.691,2355,0
2007-03-02,12.706,12.706,12.674,12.674,1221,0
2007-03-05,12.747,12.747,12.674,12.674,3700,0
2007-03-06,12.747,12.816,12.747,12.781,2713,0
2007-03-07,12.816,12.816,12.731,12.756,3459,0
2007-03-08,12.816,12.855,12.816,12.824,8402,0
2007-03-09,12.885,12.885,12.816,12.816,1954,0
2007-03-12,12.855,12.924,12.731,12.901,9753,0
2007-03-13,12.876,12.876,12.869,12.869,1849,0
2007-03-14,12.876,12.876,12.774,12.781,3085,0
2007-03-15,12.816,12.841,12.816,12.833,866,0
2007-03-16,12.841,12.841,12.774,12.798,504,0
2007-03-21,12.807,12.816,12.807,12.816,3700,0
2007-03-22,12.892,12.964,12.892,12.892,4440,0
2007-03-23,12.892,12.892,12.892,12.892,115,0
2007-03-26,12.892,12.892,12.774,12.774,8768,0
2007-03-27,12.807,12.807,12.807,12.807,238,0
2007-03-28,12.841,12.841,12.841,12.841,504,0
2007-03-29,12.79,12.847,12.79,12.847,3820,0
2007-03-30,12.841,12.841,12.841,12.841,1954,0
2007-04-02,12.847,12.847,12.774,12.824,4688,0
2007-04-03,12.774,12.841,12.774,12.816,1484,0
2007-04-04,12.841,12.841,12.824,12.824,992,0
2007-04-05,12.841,12.892,12.816,12.841,6283,0
2007-04-09,12.855,12.855,12.847,12.855,1116,0
2007-04-10,12.885,12.885,12.833,12.833,2591,0
2007-04-11,12.833,12.833,12.833,12.833,238,0
2007-04-12,12.816,12.863,12.706,12.855,4814,0
2007-04-13,12.765,12.885,12.765,12.885,1365,0
2007-04-16,12.807,12.892,12.807,12.892,504,0
2007-04-17,12.731,12.731,12.731,12.731,115,0
2007-04-18,12.774,12.892,12.774,12.892,632,0
2007-04-19,12.892,12.892,12.892,12.892,1484,0
2007-04-23,12.892,12.892,12.892,12.892,238,0
2007-04-24,12.892,12.892,12.79,12.847,7535,0
2007-04-25,12.79,12.892,12.79,12.892,3212,0
2007-04-26,12.885,12.885,12.855,12.855,378,0
2007-04-27,12.855,12.855,12.855,12.855,378,0
2007-04-30,12.863,12.863,12.855,12.855,632,0
2007-05-01,12.876,12.892,12.855,12.855,3459,0
2007-05-02,12.885,12.892,12.885,12.892,1116,0
2007-05-03,12.885,12.964,12.885,12.964,2953,0
2007-05-04,12.964,12.964,12.964,12.964,238,0
2007-05-07,12.924,12.924,12.863,12.863,3820,0
2007-05-08,12.941,12.941,12.816,12.932,4688,0
2007-05-09,12.892,12.892,12.841,12.841,1954,0
2007-05-10,12.841,12.841,12.824,12.824,238,0
2007-05-11,12.774,12.774,12.731,12.774,7659,0
2007-05-14,12.747,12.781,12.747,12.781,4200,0
2007-05-15,12.774,12.807,12.774,12.807,1612,0
2007-05-16,12.824,12.824,12.824,12.824,238,0
2007-05-17,12.824,12.833,12.824,12.833,4942,0
2007-05-18,12.841,12.91,12.841,12.91,733,0
2007-05-21,12.807,12.977,12.79,12.79,17046,0
2007-05-22,12.847,12.855,12.79,12.807,12723,0
2007-05-23,12.807,12.901,12.79,12.79,2467,0
2007-05-24,12.79,12.79,12.731,12.731,8024,0
2007-05-25,12.816,12.816,12.816,12.816,115,0
2007-05-29,12.847,13.04,12.798,13.04,9016,0
2007-05-30,12.95,12.95,12.932,12.932,2226,0
2007-05-31,12.95,12.95,12.774,12.774,3820,0
2007-06-01,12.774,12.917,12.774,12.781,2713,0
2007-06-04,12.739,12.847,12.739,12.747,3085,0
2007-06-05,12.739,12.747,12.723,12.723,10877,0
2007-06-06,12.723,12.723,12.715,12.715,3963,0
2007-06-07,12.715,12.715,12.464,12.464,7659,0
2007-06-08,12.295,12.455,12.295,12.455,3583,0
2007-06-11,12.404,12.404,12.404,12.404,1221,0
2007-06-12,12.487,12.487,12.317,12.317,6283,0
2007-06-13,12.228,12.335,12.146,12.335,6548,0
2007-06-14,12.203,12.236,12.203,12.236,992,0
2007-06-15,12.195,12.27,12.195,12.27,2226,0
2007-06-18,12.253,12.312,12.253,12.312,1116,0
2007-06-19,12.312,12.326,12.286,12.286,3343,0
2007-06-20,12.278,12.278,12.278,12.278,632,0
2007-06-22,12.236,12.245,12.236,12.236,3963,0
2007-06-25,12.312,12.335,12.312,12.335,1221,0
2007-06-26,12.317,12.317,12.146,12.146,13951,0
2007-06-27,12.17,12.195,12.17,12.195,1733,0
2007-06-28,12.203,12.211,12.203,12.203,3583,0
2007-06-29,12.211,12.326,12.211,12.326,1221,0
2007-07-02,12.335,12.335,12.278,12.278,2713,0
2007-07-03,12.326,12.326,12.236,12.236,4440,0
2007-07-05,12.236,12.236,12.211,12.211,1849,0
2007-07-06,12.195,12.317,12.195,12.295,8143,0
2007-07-09,12.312,12.326,12.312,12.326,4942,0
2007-07-10,12.295,12.295,12.236,12.236,8768,0
2007-07-11,12.286,12.326,12.286,12.286,5305,0
2007-07-12,12.278,12.335,12.278,12.303,4440,0
2007-07-13,12.317,12.317,12.317,12.317,115,0
2007-07-16,12.335,12.335,12.335,12.335,1365,0
2007-07-17,12.236,12.312,12.236,12.312,15934,0
2007-07-19,12.278,12.326,12.236,12.326,1954,0
2007-07-23,12.22,12.22,12.22,12.22,8646,0
2007-07-24,12.22,12.22,12.22,12.22,2355,0
2007-07-25,12.236,12.326,12.236,12.245,1484,0
2007-07-26,12.303,12.303,12.22,12.22,6053,0
2007-07-27,12.303,12.303,12.303,12.303,238,0
2007-07-30,12.335,12.446,12.286,12.446,13095,0
2007-07-31,12.455,12.649,12.455,12.649,7908,0
2007-08-01,12.691,12.691,12.495,12.535,2843,0
2007-08-02,12.633,12.656,12.592,12.592,992,0
2007-08-03,12.682,12.682,12.567,12.641,632,0
2007-08-06,12.781,12.781,12.584,12.649,8143,0
2007-08-07,12.747,12.765,12.511,12.511,4080,0
2007-08-08,12.511,12.511,12.455,12.455,378,0
2007-08-09,12.455,12.455,11.911,12.11,67802,0
2007-08-10,12.092,12.195,12.092,12.092,6674,0
2007-08-13,12.08,12.117,12.08,12.088,3212,0
2007-08-14,12.088,12.088,12.088,12.088,866,0
2007-08-15,12.11,12.117,12.04,12.117,2355,0
2007-08-16,12.04,12.154,12.04,12.049,11240,0
2007-08-17,12.072,12.211,12.072,12.211,5428,0
2007-08-20,12.446,12.446,12.278,12.278,4568,0
2007-08-21,12.326,12.326,12.326,12.326,1221,0
2007-08-22,12.211,12.211,12.211,12.211,632,0
2007-08-23,12.203,12.203,12.101,12.117,14328,0
2007-08-24,12.117,12.117,12.117,12.117,8283,0
2007-08-27,12.13,12.195,12.13,12.195,4942,0
2007-08-28,12.22,12.317,12.22,12.317,3343,0
2007-08-29,12.278,12.326,12.278,12.326,7908,0
2007-08-31,12.326,12.326,12.187,12.286,1221,0
2007-09-04,12.154,12.236,11.969,12.057,30014,0
2007-09-05,12.088,12.352,12.072,12.317,16425,0
2007-09-06,12.361,12.361,12.326,12.326,378,0
2007-09-07,12.343,12.511,12.343,12.503,3459,0
2007-09-10,12.446,12.691,12.446,12.691,2226,0
2007-09-11,12.649,12.715,12.455,12.715,13586,0
2007-09-12,12.731,12.932,12.706,12.706,4200,0
2007-09-13,12.774,12.774,12.691,12.691,504,0
2007-09-14,12.691,12.691,12.626,12.626,2467,0
2007-09-17,12.567,12.731,12.543,12.617,3820,0
2007-09-18,12.633,12.715,12.633,12.715,866,0
2007-09-19,12.656,12.656,12.656,12.656,238,0
2007-09-20,12.649,12.731,12.487,12.487,9016,0
2007-09-21,12.527,12.774,12.446,12.774,21852,0
2007-09-24,12.765,12.765,12.682,12.682,1733,0
2007-09-25,12.715,12.715,12.633,12.633,632,0
2007-09-26,12.706,12.715,12.527,12.543,11240,0
2007-09-27,12.592,12.592,12.592,12.592,115,0
2007-09-28,12.609,12.756,12.609,12.756,3583,0
2007-10-01,12.774,12.833,12.649,12.649,1954,0
2007-10-02,12.576,12.824,12.543,12.731,5685,0
2007-10-03,12.885,12.892,12.731,12.774,5807,0
2007-10-04,12.855,12.855,12.855,12.855,238,0
2007-10-05,12.798,12.833,12.649,12.715,7286,0
2007-10-08,12.731,12.824,12.723,12.807,8143,0
2007-10-09,12.816,12.824,12.816,12.816,1849,0
2007-10-10,12.79,12.798,12.781,12.798,1612,0
2007-10-11,12.781,12.79,12.781,12.781,8519,0
2007-10-12,12.869,12.932,12.798,12.798,6425,0
2007-10-15,12.876,12.901,12.781,12.847,14816,0
2007-10-16,12.774,12.876,12.731,12.765,7908,0
2007-10-17,12.731,12.807,12.731,12.731,1484,0
2007-10-18,12.816,12.816,12.609,12.609,12222,0
2007-10-19,12.559,12.559,12.559,12.559,2713,0
2007-10-22,12.543,12.567,12.487,12.487,7036,0
2007-10-23,12.471,12.527,12.352,12.527,18893,0
2007-10-24,12.567,12.609,12.455,12.527,12352,0
2007-10-25,12.567,12.576,12.503,12.567,4200,0
2007-10-26,12.576,12.633,12.503,12.503,3820,0
2007-10-29,12.478,12.665,12.478,12.584,3212,0
2007-10-30,12.656,12.691,12.543,12.691,4080,0
2007-10-31,12.649,12.756,12.633,12.641,3212,0
2007-11-01,12.691,12.756,12.617,12.682,7659,0
2007-11-02,12.641,12.756,12.641,12.756,3085,0
2007-11-05,12.011,12.807,12.011,12.747,3344,0
2007-11-06,12.706,12.747,12.626,12.641,19267,0
2007-11-07,12.543,12.641,12.527,12.559,12841,0
2007-11-08,12.691,12.715,12.471,12.641,38162,0
2007-11-09,12.609,12.691,12.567,12.609,7908,0
2007-11-12,12.682,12.774,12.617,12.649,3085,0
2007-11-13,12.665,12.807,12.609,12.626,18280,0
2007-11-14,12.698,12.863,12.698,12.739,13951,0
2007-11-15,12.723,12.924,12.723,12.739,5929,0
2007-11-16,12.807,12.807,12.807,12.807,115,0
2007-11-19,12.807,12.957,12.807,12.869,19020,0
2007-11-20,12.876,12.885,12.816,12.816,9514,0
2007-11-21,12.847,12.924,12.847,12.855,4326,0
2007-11-23,12.863,12.863,12.863,12.863,378,0
2007-11-27,12.924,12.924,12.824,12.824,5428,0
2007-11-28,12.892,13.04,12.892,12.901,10877,0
2007-11-29,12.964,12.99,12.855,12.855,3583,0
2007-11-30,12.91,13.04,12.91,12.924,12966,0
2007-12-03,12.998,13.04,12.924,12.95,6176,0
2007-12-04,12.964,13.04,12.892,12.892,10375,0
2007-12-05,12.892,12.977,12.863,12.885,12602,0
2007-12-06,12.847,12.885,12.824,12.824,6674,0
2007-12-07,12.855,12.855,12.756,12.855,7535,0
2007-12-10,12.731,12.816,12.731,12.774,6796,0
2007-12-11,12.756,12.774,12.715,12.774,8143,0
2007-12-12,12.674,12.765,12.609,12.609,3085,0
2007-12-13,12.723,12.774,12.617,12.774,16301,0
2007-12-14,12.731,12.731,12.731,12.731,115,0
2007-12-17,12.723,12.774,12.706,12.706,4080,0
2007-12-18,12.747,12.756,12.641,12.665,3459,0
2007-12-19,12.723,12.964,12.656,12.91,31618,0
2007-12-20,12.855,12.855,12.847,12.847,1116,0
2007-12-21,12.917,12.924,12.847,12.847,3583,0
2007-12-24,12.855,12.964,12.798,12.892,8143,0
2007-12-26,12.774,12.774,12.774,12.774,378,0
2007-12-27,12.847,12.957,12.847,12.957,2226,0
2007-12-28,12.95,12.957,12.95,12.957,2843,0
2007-12-31,12.964,13.015,12.964,13.015,1612,0
2008-01-02,12.941,13.015,12.941,12.95,5305,0
2008-01-03,13.023,13.068,13.023,13.046,5191,0
2008-01-04,13.068,13.152,13.068,13.126,4326,0
2008-01-07,13.211,13.435,13.046,13.219,61873,0
2008-01-08,13.293,13.542,13.26,13.26,10250,0
2008-01-09,13.335,13.42,13.335,13.36,12723,0
2008-01-10,13.36,13.427,13.252,13.395,15313,0
2008-01-11,13.269,13.386,13.228,13.386,1484,0
2008-01-14,13.277,13.444,13.277,13.427,4568,0
2008-01-15,13.36,13.608,13.36,13.591,3700,0
2008-01-16,13.535,13.591,13.469,13.469,4568,0
2008-01-17,13.369,13.583,13.369,13.583,10136,0
2008-01-18,13.591,13.591,13.591,13.591,2226,0
2008-01-22,13.469,13.469,13.228,13.228,3212,0
2008-01-23,13.343,13.591,13.343,13.591,2953,0
2008-01-24,13.526,13.648,13.386,13.386,9514,0
2008-01-25,13.3,13.386,13.3,13.386,2467,0
2008-01-28,13.395,13.509,13.284,13.284,4942,0
2008-01-29,13.277,13.277,13.203,13.203,1221,0
2008-01-30,13.194,13.194,13.185,13.194,4814,0
2008-01-31,13.16,13.16,13.152,13.152,4080,0
2008-02-01,13.194,13.277,13.143,13.185,3700,0
2008-02-04,13.102,13.102,13.062,13.093,3963,0
2008-02-05,13.143,13.185,13.023,13.117,5549,0
2008-02-06,13.126,13.185,13.126,13.185,992,0
2008-02-07,13.194,13.293,13.152,13.284,5305,0
2008-02-08,13.293,13.469,13.211,13.461,32356,0
2008-02-11,13.427,13.5,13.403,13.494,2953,0
2008-02-12,13.526,13.526,13.343,13.478,10988,0
2008-02-13,13.351,13.36,13.269,13.343,17746,0
2008-02-14,13.343,13.343,12.977,12.977,11117,0
2008-02-15,12.633,12.731,12.396,12.535,30629,0
2008-02-19,12.471,12.592,12.471,12.592,14077,0
2008-02-20,12.551,12.567,12.503,12.567,7286,0
2008-02-21,12.535,12.617,12.478,12.609,9870,0
2008-02-22,12.551,12.656,12.551,12.656,1484,0
2008-02-25,12.641,12.79,12.641,12.79,7908,0
2008-02-26,12.739,12.774,12.665,12.665,9514,0
2008-02-27,12.691,12.691,12.633,12.633,1221,0
2008-02-28,12.511,12.559,12.438,12.559,866,0
2008-02-29,12.352,12.471,12.138,12.27,23216,0
2008-03-03,12.396,12.478,12.295,12.396,16927,0
2008-03-04,12.317,12.396,12.317,12.352,12966,0
2008-03-05,12.387,12.609,12.387,12.609,18401,0
2008-03-06,12.592,12.715,12.584,12.656,8283,0
2008-03-07,12.781,12.847,12.698,12.847,9637,0
2008-03-10,12.876,12.876,12.756,12.756,6674,0
2008-03-11,12.841,12.855,12.576,12.626,10007,0
2008-03-12,12.455,12.503,12.446,12.495,3459,0
2008-03-13,12.478,12.535,12.429,12.464,9870,0
2008-03-14,12.446,12.471,12.421,12.471,9753,0
2008-03-17,12.446,12.446,12.092,12.245,17168,0
2008-03-18,12.161,12.378,12.154,12.262,12602,0
2008-03-19,12.236,12.286,12.17,12.27,7535,0
2008-03-20,12.236,12.262,12.203,12.228,6796,0
2008-03-24,12.245,12.286,12.245,12.286,2467,0
2008-03-25,12.286,12.326,12.236,12.326,11979,0
2008-03-26,12.361,12.421,12.352,12.421,3212,0
2008-03-27,12.446,12.656,12.446,12.649,10988,0
2008-03-28,12.511,12.633,12.511,12.626,4688,0
2008-03-31,12.592,12.715,12.559,12.706,16470,0
2008-04-01,12.739,12.95,12.674,12.95,4942,0
2008-04-02,12.95,12.95,12.715,12.715,6674,0
2008-04-03,12.649,12.869,12.649,12.715,9514,0
2008-04-04,12.841,12.841,12.715,12.798,2102,0
2008-04-07,12.798,12.863,12.691,12.863,13825,0
2008-04-08,12.739,12.756,12.682,12.682,4200,0
2008-04-10,12.576,12.649,12.576,12.649,632,0
2008-04-11,12.601,12.715,12.559,12.715,3212,0
2008-04-14,12.674,12.774,12.567,12.756,5064,0
2008-04-15,12.774,12.774,12.601,12.715,4568,0
2008-04-16,12.698,12.698,12.617,12.617,1909,0
2008-04-17,12.535,12.649,12.535,12.649,9016,0
2008-04-18,12.641,12.641,12.641,12.641,992,0
2008-04-21,12.584,12.706,12.567,12.674,733,0
2008-04-22,12.665,12.79,12.665,12.781,11915,0
2008-04-23,12.656,12.656,12.559,12.649,12222,0
2008-04-24,12.682,12.691,12.592,12.682,1954,0
2008-04-25,12.682,12.682,12.674,12.674,733,0
2008-04-28,12.584,12.626,12.543,12.626,1954,0
2008-04-29,12.633,12.633,12.576,12.609,3343,0
2008-04-30,12.609,12.656,12.609,12.656,3903,0
2008-05-01,12.674,12.682,12.674,12.674,3963,0
2008-05-02,12.674,12.715,12.674,12.691,3820,0
2008-05-05,12.723,12.756,12.682,12.756,2789,0
2008-05-06,12.756,12.876,12.756,12.876,14408,0
2008-05-07,12.885,12.885,12.641,12.691,8143,0
2008-05-08,12.715,12.715,12.609,12.715,4080,0
2008-05-09,12.715,12.95,12.715,12.95,6359,0
2008-05-12,12.99,12.99,12.807,12.807,5341,0
2008-05-13,12.715,12.798,12.715,12.715,5428,0
2008-05-14,12.765,12.95,12.765,12.876,18935,0
2008-05-15,12.917,12.917,12.876,12.876,3539,0
2008-05-16,12.847,12.91,12.816,12.855,992,0
2008-05-19,12.855,12.917,12.855,12.917,238,0
2008-05-20,12.957,12.957,12.855,12.855,2567,0
2008-05-21,12.924,12.969,12.863,12.969,1484,0
2008-05-22,12.969,12.969,12.876,12.876,1741,0
2008-05-23,12.876,12.964,12.876,12.957,4440,0
2008-05-27,12.964,13.007,12.957,13.007,5685,0
2008-05-28,12.99,13.077,12.876,12.99,6629,0
2008-05-29,13.068,13.077,12.964,12.99,4137,0
2008-05-30,12.876,12.924,12.847,12.876,9139,0
2008-06-02,12.977,12.977,12.876,12.876,1954,0
2008-06-03,12.982,13.102,12.964,13.068,3700,0
2008-06-04,13.068,13.093,13.023,13.093,3085,0
2008-06-05,13.102,13.102,12.869,12.91,15922,0
2008-06-06,12.79,12.885,12.715,12.841,13076,0
2008-06-09,12.876,12.99,12.723,12.855,14816,0
2008-06-10,12.756,12.841,12.691,12.715,6674,0
2008-06-11,12.674,12.756,12.674,12.674,3583,0
2008-06-12,12.715,12.774,12.715,12.774,378,0
2008-06-13,12.798,12.798,12.798,12.798,115,0
2008-06-16,12.798,12.917,12.798,12.917,4942,0
2008-06-17,12.798,12.95,12.747,12.876,4246,0
2008-06-18,12.957,12.969,12.841,12.841,1365,0
2008-06-19,12.924,13.031,12.863,12.892,3459,0
2008-06-20,12.99,13.068,12.876,12.876,632,0
2008-06-23,12.756,12.756,12.633,12.633,1221,0
2008-06-24,12.674,12.847,12.551,12.79,5191,0
2008-06-25,12.876,12.982,12.674,12.706,3820,0
2008-06-26,12.706,12.706,12.641,12.641,378,0
2008-06-27,12.715,12.756,12.429,12.519,11882,0
2008-06-30,12.519,12.641,12.446,12.495,4814,0
2008-07-01,12.609,12.691,12.519,12.519,866,0
2008-07-02,12.641,12.747,12.511,12.511,5807,0
2008-07-03,12.633,12.633,12.519,12.519,378,0
2008-07-07,12.641,12.698,12.519,12.559,2953,0
2008-07-08,12.567,12.682,12.478,12.478,5064,0
2008-07-09,12.478,12.698,12.478,12.511,10489,0
2008-07-10,12.487,12.487,12.343,12.352,13951,0
2008-07-11,12.295,12.312,12.286,12.312,5813,0
2008-07-14,12.312,12.312,12.312,12.312,504,0
2008-07-15,12.312,12.312,12.187,12.312,2325,0
2008-07-16,12.312,12.317,12.312,12.312,1733,0
2008-07-17,12.312,12.495,12.253,12.253,10250,0
2008-07-18,12.253,12.478,12.228,12.412,31577,0
2008-07-21,12.527,12.527,12.527,12.527,115,0
2008-07-22,12.543,12.731,12.527,12.706,6053,0
2008-07-23,12.626,12.626,12.404,12.404,33599,0
2008-07-24,12.317,12.576,12.317,12.464,34213,0
2008-07-25,12.511,12.626,12.511,12.626,7286,0
2008-07-28,12.617,12.824,12.617,12.747,1365,0
2008-07-29,12.756,12.798,12.576,12.706,41294,0
2008-07-30,12.756,12.876,12.633,12.633,10375,0
2008-07-31,12.641,12.798,12.641,12.747,16058,0
2008-08-01,12.781,12.781,12.633,12.633,2713,0
2008-08-04,12.747,12.747,12.592,12.698,9079,0
2008-08-05,12.731,12.756,12.731,12.756,504,0
2008-08-06,12.756,12.756,12.584,12.756,7785,0
2008-08-07,12.747,12.756,12.527,12.576,5496,0
2008-08-08,12.592,12.592,12.551,12.551,1365,0
2008-08-11,12.478,12.626,12.478,12.592,5929,0
2008-08-12,12.511,12.756,12.511,12.551,1954,0
2008-08-13,12.519,12.723,12.519,12.723,1221,0
2008-08-14,12.723,12.723,12.723,12.723,115,0
2008-08-15,12.633,12.715,12.446,12.592,6473,0
2008-08-19,12.576,12.576,12.519,12.551,3212,0
2008-08-20,12.495,12.519,12.446,12.519,2953,0
2008-08-21,12.519,12.698,12.464,12.464,18529,0
2008-08-22,12.471,12.649,12.464,12.592,5807,0
2008-08-25,12.674,12.682,12.551,12.682,1116,0
2008-08-26,12.682,12.765,12.478,12.567,3963,0
2008-08-28,12.592,12.592,12.592,12.592,632,0
2008-08-29,12.617,12.633,12.592,12.592,992,0
2008-09-02,12.892,12.892,12.592,12.633,8255,0
2008-09-03,12.633,12.633,12.543,12.559,2259,0
2008-09-04,12.747,12.747,12.471,12.723,7311,0
2008-09-05,13.062,13.062,12.715,12.723,1189,0
2008-09-08,12.723,12.731,12.601,12.674,3419,0
2008-09-09,12.551,12.674,12.511,12.592,4398,0
2008-09-10,12.584,12.592,12.535,12.592,5732,0
2008-09-11,12.551,12.774,12.519,12.633,4568,0
2008-09-12,12.756,12.982,12.617,12.824,16358,0
2008-09-15,12.698,12.998,12.641,12.641,16301,0
2008-09-16,12.869,12.892,12.641,12.691,4326,0
2008-09-17,12.855,12.969,12.723,12.917,9139,0
2008-09-18,12.99,13.269,12.95,13.046,9139,0
2008-09-19,13.293,13.608,13.152,13.185,5929,0
2008-09-22,13.169,15.291,13.046,13.046,9123,0
2008-09-23,13.046,13.046,12.649,12.765,14226,0
2008-09-24,12.633,12.917,12.511,12.519,10898,0
2008-09-25,12.756,12.756,12.352,12.438,6283,0
2008-09-26,12.438,13.403,12.438,12.756,17630,0
2008-09-29,12.876,12.876,12.478,12.478,4080,0
2008-09-30,12.478,12.691,12.187,12.543,16266,0
2008-10-01,13.015,13.015,12.633,12.674,3169,0
2008-10-02,13.687,13.687,12.312,12.438,12906,0
2008-10-03,12.511,12.747,12.438,12.478,11864,0
2008-10-06,12.478,12.626,11.639,11.969,9258,0
2008-10-07,12.964,12.964,11.665,11.911,28527,0
2008-10-08,12.072,12.91,11.953,11.953,16927,0
2008-10-09,11.842,12.072,11.261,11.261,25823,0
2008-10-10,10.912,11.029,10.138,10.347,14106,0
2008-10-13,10.582,11.182,10.582,10.991,12383,0
2008-10-14,10.836,12.072,10.829,11.15,35325,0
2008-10-15,11.182,11.434,10.695,10.871,14207,0
2008-10-16,10.703,11.211,10.391,10.5,17420,0
2008-10-17,10.66,11.464,10.66,11.061,11240,0
2008-10-20,11.526,11.842,11.334,11.799,14020,0
2008-10-21,11.665,11.919,11.417,11.464,13951,0
2008-10-22,11.3,11.791,11.261,11.278,20687,0
2008-10-23,11.278,11.765,11.261,11.3,17738,0
2008-10-24,11.417,11.504,11.166,11.286,5685,0
2008-10-27,11.211,11.953,11.211,11.877,19387,0
2008-10-28,11.984,12.798,11.877,12.187,8768,0
2008-10-29,12.396,12.543,11.962,12.312,10250,0
2008-10-30,12.312,12.312,12.11,12.117,2591,0
2008-10-31,12.033,12.95,11.999,11.999,4080,0
2008-11-03,11.984,12.421,11.919,11.928,8539,0
2008-11-04,12.123,12.228,11.999,11.999,2078,0
2008-11-05,12.982,12.982,11.598,12.072,14047,0
2008-11-06,12.187,12.22,11.799,12.04,4688,0
2008-11-07,12.146,12.203,11.791,12.018,4060,0
2008-11-10,12.033,12.033,11.799,11.842,7535,0
2008-11-11,11.834,11.877,11.581,11.598,4568,0
2008-11-12,11.581,11.748,11.464,11.748,9079,0
2008-11-13,11.706,11.706,11.3,11.526,2713,0
2008-11-14,11.511,12.004,11.383,11.383,5368,0
2008-11-17,11.383,11.383,11.383,11.383,115,0
2008-11-18,11.504,11.665,11.383,11.464,4566,0
2008-11-19,11.665,11.919,10.887,11.038,12481,0
2008-11-20,11.044,11.044,10.376,10.376,8519,0
2008-11-21,11.342,11.375,10.703,11.108,18396,0
2008-11-24,11.22,11.665,11.22,11.665,8024,0
2008-11-25,11.877,11.877,11.35,11.35,4620,0
2008-11-26,11.125,11.56,11.125,11.504,1365,0
2008-11-28,11.464,11.504,11.013,11.022,2713,0
2008-12-01,11.334,11.504,11.108,11.3,3686,0
2008-12-02,12.312,12.312,11.061,11.15,7568,0
2008-12-03,12.146,12.146,10.991,11.22,5902,0
2008-12-04,12.228,12.228,11.108,11.706,4665,0
2008-12-05,12.715,12.715,11.22,11.56,5276,0
2008-12-08,11.552,11.552,10.788,11.038,25321,0
2008-12-09,11.182,11.182,10.796,11.125,12286,0
2008-12-10,11.166,11.166,10.582,10.895,7535,0
2008-12-11,10.836,10.836,10.384,10.45,11934,0
2008-12-12,10.422,10.422,10.055,10.221,15444,0
2008-12-15,10.214,10.871,10.214,10.484,10988,0
2008-12-16,10.484,10.484,10.322,10.322,1116,0
2008-12-17,10.322,10.549,10.138,10.549,5549,0
2008-12-18,10.516,10.737,10.456,10.728,11652,0
2008-12-19,10.686,10.968,10.686,10.968,6053,0
2008-12-22,11.029,11.084,10.805,11.052,12720,0
2008-12-23,11.15,11.15,11.092,11.092,866,0
2008-12-24,11.092,11.092,10.959,11.076,4080,0
2008-12-26,10.952,11.261,10.937,11.261,2854,0
2008-12-29,11.261,11.581,10.991,10.991,4363,0
2008-12-30,11.706,11.706,10.871,10.887,3762,0
2008-12-31,11.334,11.552,10.944,11.441,9293,0
2009-01-02,11.261,11.639,11.261,11.473,8520,0
2009-01-05,11.825,12.27,11.375,12.057,15033,0
2009-01-06,12.187,12.187,11.877,12.072,6053,0
2009-01-07,12.187,12.312,12.072,12.072,7099,0
2009-01-08,12.312,12.396,12.187,12.187,10235,0
2009-01-09,12.146,12.674,12.146,12.674,17292,0
2009-01-12,12.798,12.798,12.438,12.478,13255,0
2009-01-13,12.312,12.584,12.312,12.584,6079,0
2009-01-14,12.343,12.387,12.178,12.387,9637,0
2009-01-15,12.13,12.551,12.101,12.187,10822,0
2009-01-16,12.312,12.503,12.146,12.27,3400,0
2009-01-20,12.396,12.396,12.092,12.343,3963,0
2009-01-21,12.27,12.27,12.22,12.22,1733,0
2009-01-22,12.27,12.303,12.092,12.228,6881,0
2009-01-23,12.11,12.396,12.092,12.396,3820,0
2009-01-26,12.352,12.352,12.123,12.335,8143,0
2009-01-27,12.352,12.352,12.13,12.161,5325,0
2009-01-28,12.396,12.478,12.228,12.478,1484,0
2009-01-29,12.352,12.352,12.146,12.312,8893,0
2009-01-30,12.195,12.236,12.101,12.236,7165,0
2009-02-02,12.471,12.471,12.187,12.187,9160,0
2009-02-03,12.27,12.335,12.13,12.17,2591,0
2009-02-04,12.262,12.312,12.101,12.101,4628,0
2009-02-05,12.203,12.312,12.117,12.228,11088,0
2009-02-06,13.236,13.236,12.228,12.511,5258,0
2009-02-09,12.626,12.876,12.27,12.674,9790,0
2009-02-10,12.495,12.609,12.396,12.396,2990,0
2009-02-11,12.303,12.343,12.303,12.312,5903,0
2009-02-12,12.352,12.37,12.178,12.37,9404,0
2009-02-13,12.17,12.37,12.123,12.37,2226,0
2009-02-17,12.161,12.161,11.639,12.064,22573,0
2009-02-18,12.11,12.146,11.945,12.088,1552,0
2009-02-19,12.011,12.057,11.903,11.991,5274,0
2009-02-20,12.011,12.011,11.903,11.903,2156,0
2009-02-23,11.962,12.057,11.842,11.868,5474,0
2009-02-24,11.868,12.633,11.868,12.072,10136,0
2009-02-25,12.033,12.511,11.962,12.404,3936,0
2009-02-26,12.592,12.592,12.378,12.511,5251,0
2009-02-27,12.438,12.617,12.146,12.503,7563,0
2009-03-02,12.27,12.633,12.146,12.626,9460,0
2009-03-03,12.551,12.833,11.962,12.303,17046,0
2009-03-04,12.13,12.455,12.13,12.455,5549,0
2009-03-05,12.471,12.471,12.228,12.228,2102,0
2009-03-06,12.352,12.352,11.816,12.072,22081,0
2009-03-09,12.072,12.101,11.808,12.011,11085,0
2009-03-10,12.123,12.146,12.072,12.072,8345,0
2009-03-11,12.146,12.146,11.581,11.748,21679,0
2009-03-12,11.723,11.842,11.723,11.834,7743,0
2009-03-13,11.834,11.962,11.834,11.962,2843,0
2009-03-16,12.057,12.138,11.945,11.945,5685,0
2009-03-17,11.962,11.969,11.674,11.834,9490,0
2009-03-18,11.834,11.962,11.765,11.962,4942,0
2009-03-19,11.999,12.123,11.877,11.911,4869,0
2009-03-20,11.976,12.011,11.851,12.011,1116,0
2009-03-23,12.072,12.072,12.072,12.072,3963,0
2009-03-24,11.945,12.123,11.945,12.123,2754,0
2009-03-25,12.13,12.211,12.018,12.195,8957,0
2009-03-26,12.195,12.343,12.146,12.326,5428,0
2009-03-27,12.343,12.343,12.123,12.343,5120,0
2009-03-30,12.22,12.27,12.178,12.178,1895,0
2009-03-31,12.262,12.262,12.253,12.253,939,0
2009-04-01,12.27,12.312,12.033,12.11,5368,0
2009-04-02,12.756,12.756,11.962,12.072,4425,0
2009-04-03,12.715,12.715,11.945,12.064,10728,0
2009-04-06,12.049,12.072,11.962,12.072,2004,0
2009-04-07,12.072,12.072,11.937,12.018,1612,0
2009-04-08,12.025,12.072,11.919,11.969,7423,0
2009-04-09,11.969,12.057,11.825,11.834,15051,0
2009-04-13,11.799,11.799,11.656,11.74,15444,0
2009-04-14,11.74,11.799,11.574,11.605,19267,0
2009-04-15,11.623,11.74,11.623,11.74,4568,0
2009-04-16,11.748,11.782,11.706,11.782,2591,0
2009-04-17,11.773,11.928,11.74,11.928,13586,0
2009-04-20,11.928,11.928,11.782,11.86,5582,0
2009-04-21,11.868,11.991,11.791,11.991,15846,0
2009-04-22,11.991,12.088,11.991,12.088,4200,0
2009-04-23,12.092,12.117,12.04,12.117,3212,0
2009-04-24,12.117,12.154,12.088,12.154,4419,0
2009-04-27,12.146,12.146,11.928,12.025,6674,0
2009-04-28,12.025,12.092,12.011,12.092,5846,0
2009-04-29,12.123,12.138,12.123,12.13,5191,0
2009-04-30,12.13,12.146,12.101,12.11,3283,0
2009-05-01,12.123,12.138,12.072,12.08,7225,0
2009-05-04,12.123,12.123,12.11,12.117,1733,0
2009-05-05,12.138,12.138,12.072,12.138,4200,0
2009-05-06,12.665,12.665,12.161,12.187,3945,0
2009-05-07,12.584,12.584,12.187,12.22,1484,0
2009-05-08,12.236,12.286,12.236,12.286,4200,0
2009-05-11,12.303,12.303,12.303,12.303,504,0
2009-05-13,12.17,12.253,12.17,12.228,6548,0
2009-05-14,12.236,12.352,12.228,12.352,8275,0
2009-05-15,12.312,12.446,12.312,12.446,7908,0
2009-05-18,12.446,12.446,12.361,12.438,3400,0
2009-05-19,12.478,12.487,12.352,12.429,7785,0
2009-05-20,12.37,12.438,12.352,12.352,10035,0
2009-05-21,12.352,12.511,12.352,12.511,6879,0
2009-05-22,12.503,12.535,12.487,12.535,1811,0
2009-05-26,12.543,12.543,12.495,12.543,1484,0
2009-05-27,12.495,12.551,12.478,12.551,3963,0
2009-05-28,12.478,12.478,12.438,12.478,1733,0
2009-05-29,12.396,12.511,12.396,12.511,5599,0
2009-06-01,12.527,12.551,12.17,12.27,20569,0
2009-06-02,12.27,12.335,12.27,12.303,2173,0
2009-06-03,12.455,12.455,12.08,12.187,12723,0
2009-06-04,12.178,12.228,12.161,12.228,7439,0
2009-06-05,12.421,12.421,12.17,12.245,12966,0
2009-06-08,12.27,12.27,12.187,12.27,2467,0
2009-06-09,12.236,12.27,12.236,12.253,1484,0
2009-06-10,12.228,12.27,12.187,12.228,3410,0
2009-06-11,12.203,12.228,12.195,12.211,4942,0
2009-06-12,12.187,12.228,12.123,12.123,7320,0
2009-06-15,12.203,12.203,12.072,12.203,12662,0
2009-06-16,12.161,12.278,12.092,12.278,6024,0
2009-06-17,12.303,12.455,12.228,12.421,11737,0
2009-06-18,12.421,12.478,12.352,12.478,7996,0
2009-06-19,12.404,12.567,12.404,12.487,14883,0
2009-06-22,12.495,12.674,12.495,12.551,13191,0
2009-06-23,12.633,12.715,12.478,12.633,6329,0
2009-06-24,12.715,12.715,12.487,12.715,11051,0
2009-06-25,12.715,12.731,12.519,12.682,15684,0
2009-06-26,12.682,12.682,12.601,12.649,5228,0
2009-06-30,12.698,12.715,12.551,12.715,6256,0
2009-07-01,12.715,12.739,12.633,12.739,3459,0
2009-07-02,12.715,12.798,12.715,12.798,5305,0
2009-07-06,12.715,12.855,12.656,12.682,6987,0
2009-07-07,12.723,12.739,12.723,12.739,785,0
2009-07-08,12.674,12.756,12.674,12.756,4814,0
2009-07-09,12.747,12.747,12.674,12.682,3963,0
2009-07-13,12.674,12.698,12.567,12.633,7535,0
2009-07-14,12.617,12.698,12.527,12.633,5799,0
2009-07-15,12.656,12.656,12.495,12.592,6977,0
2009-07-16,12.609,12.691,12.592,12.592,3283,0
2009-07-17,12.601,12.626,12.519,12.519,1849,0
2009-07-20,12.551,12.559,12.551,12.551,1790,0
2009-07-21,12.584,12.833,12.404,12.487,11208,0
2009-07-22,12.487,12.543,12.404,12.438,9203,0
2009-07-23,12.404,12.519,12.404,12.519,8229,0
2009-07-24,12.601,12.609,12.519,12.609,3115,0
2009-07-27,12.633,12.633,12.455,12.478,24789,0
2009-07-28,12.478,12.527,12.478,12.527,682,0
2009-07-29,12.551,12.551,12.551,12.551,238,0
2009-07-30,12.633,12.665,12.626,12.633,6913,0
2009-07-31,12.698,12.781,12.633,12.715,5807,0
2009-08-03,12.876,12.957,12.715,12.731,10995,0
2009-08-04,13.11,13.11,12.723,12.723,15197,0
2009-08-05,12.91,12.91,12.715,12.715,7698,0
2009-08-06,12.798,13.102,12.798,12.863,7036,0
2009-08-07,12.917,12.917,12.841,12.841,3459,0
2009-08-10,12.841,12.841,12.731,12.765,4591,0
2009-08-11,12.765,12.816,12.715,12.715,2843,0
2009-08-12,12.649,12.674,12.567,12.567,3073,0
2009-08-13,12.841,12.876,12.641,12.798,4022,0
2009-08-14,12.649,12.691,12.551,12.567,5259,0
2009-08-17,12.495,12.698,12.478,12.698,9514,0
2009-08-18,12.674,12.756,12.674,12.756,20966,0
2009-08-19,12.756,12.824,12.723,12.824,2713,0
2009-08-20,12.747,12.833,12.747,12.816,3233,0
2009-08-21,12.747,12.833,12.559,12.723,20008,0
2009-08-24,12.656,12.739,12.576,12.723,5516,0
2009-08-25,12.756,12.756,12.674,12.715,4080,0
2009-08-26,12.731,12.747,12.649,12.739,6040,0
2009-08-27,12.739,12.739,12.674,12.731,10988,0
2009-08-28,12.747,12.756,12.706,12.756,7358,0
2009-08-31,12.756,12.765,12.723,12.756,1030,0
2009-09-01,12.715,12.79,12.641,12.756,8768,0
2009-09-02,12.79,12.863,12.739,12.798,13152,0
2009-09-03,12.863,12.863,12.863,12.863,2467,0
2009-09-04,13.11,13.11,12.841,12.876,14259,0
2009-09-08,12.917,12.941,12.876,12.941,10037,0
2009-09-09,12.892,12.941,12.885,12.941,5412,0
2009-09-10,12.892,12.99,12.892,12.901,9870,0
2009-09-11,12.917,12.99,12.747,12.876,35325,0
2009-09-14,12.941,13.007,12.765,12.765,7748,0
2009-09-15,12.876,13.007,12.876,13.007,11583,0
2009-09-16,13.152,13.185,13.068,13.135,7851,0
2009-09-17,13.102,13.277,13.068,13.277,13296,0
2009-09-18,13.228,13.36,13.211,13.327,7045,0
2009-09-21,13.277,13.435,13.194,13.194,15129,0
2009-09-22,13.318,13.335,13.277,13.277,4578,0
2009-09-23,13.277,13.277,13.194,13.219,9405,0
2009-09-24,13.309,13.318,13.068,13.068,9866,0
2009-09-25,13.194,13.194,13.031,13.084,7336,0
2009-09-28,13.169,13.169,13.093,13.169,2049,0
2009-09-29,13.11,13.11,13.068,13.068,8185,0
2009-09-30,13.117,13.185,13.117,13.135,2226,0
2009-10-01,13.135,13.318,13.135,13.318,5549,0
2009-10-02,13.309,13.318,13.309,13.318,6432,0
2009-10-05,13.318,13.318,13.211,13.211,5251,0
2009-10-06,13.575,13.575,13.062,13.068,19406,0
2009-10-07,13.11,13.444,12.99,13.11,22263,0
2009-10-08,13.117,13.277,13.031,13.135,20990,0
2009-10-09,13.068,13.269,13.046,13.046,6801,0
2009-10-12,13.046,13.053,12.99,12.99,4568,0
2009-10-13,12.99,13.152,12.99,12.99,4568,0
2009-10-14,12.674,12.876,12.674,12.863,20990,0
2009-10-15,12.847,12.876,12.665,12.674,15391,0
2009-10-16,12.756,12.863,12.756,12.863,16381,0
2009-10-19,12.924,13.077,12.876,13.046,10391,0
2009-10-20,13.023,13.023,13.023,13.023,866,0
2009-10-21,13.068,13.64,13.068,13.277,4688,0
2009-10-22,13.444,13.526,12.977,13.093,14827,0
2009-10-23,12.982,13.135,12.91,12.91,11526,0
2009-10-26,12.941,12.95,12.841,12.841,10424,0
2009-10-27,12.876,12.91,12.774,12.901,8536,0
2009-10-28,12.917,12.932,12.847,12.932,713,0
2009-10-29,12.892,13.023,12.876,13.023,4942,0
2009-10-30,13.031,13.046,13.007,13.007,1081,0
2009-11-02,13.023,13.084,13.015,13.077,7494,0
2009-11-03,13.077,13.077,12.969,12.969,1188,0
2009-11-04,13.093,13.093,12.876,12.957,11330,0
2009-11-05,13.36,13.36,12.892,13.126,8630,0
2009-11-06,13.36,13.36,13.007,13.031,19192,0
2009-11-09,12.964,13.236,12.964,13.236,10809,0
2009-11-10,13.277,13.277,13.093,13.093,7468,0
2009-11-11,13.102,13.26,12.924,13.117,43345,0
2009-11-12,13.007,13.117,12.932,13.11,17598,0
2009-11-13,13.126,13.126,12.957,12.998,25627,0
2009-11-16,13.068,13.117,12.95,12.99,6946,0
2009-11-17,13.023,13.068,13.023,13.031,4440,0
2009-11-18,13.068,13.143,12.982,13.11,19387,0
2009-11-19,13.11,13.135,12.969,13.053,9139,0
2009-11-20,13.11,13.3,12.964,13.031,19931,0
2009-11-23,13.102,13.211,13.031,13.211,2226,0
2009-11-24,13.152,13.152,13.023,13.135,6280,0
2009-11-25,13.143,13.152,13.068,13.068,2700,0
2009-11-27,13.077,13.077,13.068,13.068,2713,0
2009-11-30,13.152,13.178,13.093,13.178,3297,0
2009-12-01,13.318,13.687,12.964,12.964,28613,0
2009-12-02,13.062,13.16,13.04,13.068,4080,0
2009-12-03,13.068,13.143,13.068,13.117,504,0
2009-12-04,13.152,13.343,13.077,13.343,5428,0
2009-12-07,13.194,13.452,13.135,13.135,7561,0
2009-12-08,13.236,13.245,13.093,13.169,4688,0
2009-12-09,13.284,13.284,13.203,13.252,504,0
2009-12-10,13.169,13.3,13.093,13.277,8402,0
2009-12-11,13.236,13.236,13.219,13.219,504,0
2009-12-14,13.245,13.26,13.102,13.135,5926,0
2009-12-15,13.126,13.169,13.093,13.16,8583,0
2009-12-16,13.203,13.211,13.203,13.211,238,0
2009-12-17,13.169,13.178,13.16,13.169,4510,0
2009-12-18,13.284,13.583,13.135,13.327,16920,0
2009-12-21,13.309,13.318,13.16,13.169,7535,0
2009-12-22,13.185,13.185,13.126,13.126,6778,0
2009-12-23,13.203,13.335,13.178,13.318,4944,0
2009-12-24,13.3,13.3,13.211,13.245,1691,0
2009-12-28,13.284,13.335,13.284,13.335,2173,0
2009-12-29,13.461,13.461,13.377,13.377,650,0
2009-12-30,13.351,13.42,13.318,13.318,5095,0
2009-12-31,13.461,13.623,13.461,13.623,3700,0
2010-01-04,13.542,13.702,13.542,13.702,1849,0
2010-01-05,13.702,14.036,13.6,13.781,7726,0
2010-01-06,13.898,14.001,13.575,13.68,5095,0
2010-01-07,13.575,13.575,13.478,13.5,12058,0
2010-01-08,13.478,13.478,13.369,13.377,1169,0
2010-01-11,13.444,13.444,13.343,13.444,6206,0
2010-01-12,13.542,13.583,13.377,13.509,7140,0
2010-01-13,13.461,13.583,13.461,13.535,2900,0
2010-01-14,13.5,13.5,13.461,13.461,1612,0
2010-01-15,13.517,13.517,13.386,13.386,2228,0
2010-01-19,13.435,13.5,13.395,13.427,3389,0
2010-01-20,13.486,13.486,13.318,13.42,5872,0
2010-01-21,13.452,13.452,13.318,13.386,6796,0
2010-01-22,13.444,13.444,13.3,13.411,15357,0
2010-01-25,13.42,13.452,13.36,13.386,8211,0
2010-01-26,13.411,13.444,13.411,13.444,1790,0
2010-01-27,13.478,13.478,13.395,13.461,3583,0
2010-01-28,13.486,13.535,13.369,13.509,13442,0
2010-01-29,13.509,13.711,13.509,13.623,10927,0
2010-02-01,13.664,13.745,13.469,13.55,17083,0
2010-02-02,13.5,13.526,13.411,13.517,11208,0
2010-02-03,13.55,13.583,13.42,13.427,13278,0
2010-02-04,13.5,13.509,13.36,13.36,14207,0
2010-02-05,13.377,13.478,13.377,13.377,2230,0
2010-02-08,13.42,13.42,13.369,13.377,3863,0
2010-02-09,13.42,13.542,13.42,13.517,5368,0
2010-02-10,13.5,13.542,13.427,13.542,4814,0
2010-02-11,13.542,13.542,13.444,13.444,3963,0
2010-02-12,13.5,13.5,13.42,13.5,2355,0
2010-02-16,13.461,13.517,13.403,13.42,10271,0
2010-02-17,13.427,13.494,13.377,13.494,22226,0
2010-02-18,13.509,13.509,13.509,13.509,115,0
2010-02-19,13.461,13.5,13.395,13.486,11691,0
2010-02-22,13.526,13.542,13.42,13.5,6420,0
2010-02-23,13.535,13.55,13.309,13.403,19608,0
2010-02-24,13.435,13.452,13.318,13.452,12542,0
2010-02-25,13.494,13.517,13.42,13.452,7594,0
2010-02-26,13.5,13.5,13.351,13.377,2102,0
2010-03-01,13.42,13.444,13.377,13.411,11542,0
2010-03-02,13.486,13.486,13.403,13.42,3920,0
2010-03-03,13.42,13.42,13.343,13.377,4885,0
2010-03-04,13.343,13.343,13.318,13.335,14451,0
2010-03-05,13.369,13.377,13.309,13.309,6807,0
2010-03-08,13.309,13.435,13.309,13.435,6674,0
2010-03-09,13.461,13.68,13.444,13.6,20158,0
2010-03-10,13.452,13.614,13.452,13.535,7286,0
2010-03-11,13.542,13.591,13.395,13.452,2188,0
2010-03-12,13.542,13.542,13.542,13.542,504,0
2010-03-15,13.542,13.6,13.42,13.535,6425,0
2010-03-16,13.535,13.566,13.535,13.566,572,0
2010-03-17,13.566,13.591,13.535,13.591,21925,0
2010-03-18,13.6,13.6,13.5,13.6,96177,0
2010-03-19,13.55,13.55,13.36,13.535,34702,0
2010-03-22,13.486,13.608,13.461,13.608,7286,0
2010-03-23,13.608,13.672,13.526,13.672,6118,0
2010-03-24,13.68,13.68,13.55,13.648,4880,0
2010-03-25,13.64,13.664,13.566,13.664,9981,0
2010-03-26,13.657,13.657,13.575,13.591,1484,0
2010-03-29,13.509,13.583,13.494,13.559,9320,0
2010-03-30,13.486,13.5,13.343,13.444,17046,0
2010-03-31,13.386,13.461,13.377,13.461,6053,0
2010-04-01,13.5,13.5,13.386,13.444,8143,0
2010-04-05,13.517,13.517,13.386,13.486,12192,0
2010-04-06,13.452,13.526,13.403,13.5,2991,0
2010-04-07,13.5,13.542,13.377,13.42,14253,0
2010-04-08,13.461,13.461,13.369,13.444,3963,0
2010-04-09,13.386,13.461,13.386,13.461,2843,0
2010-04-12,13.469,13.486,13.461,13.486,2467,0
2010-04-13,13.444,13.444,13.36,13.427,3700,0
2010-04-14,13.452,13.452,13.318,13.395,7165,0
2010-04-15,13.343,13.411,13.335,13.411,1957,0
2010-04-16,13.335,13.395,13.335,13.395,2137,0
2010-04-19,13.36,13.377,13.343,13.343,3033,0
2010-04-20,13.343,13.369,13.335,13.369,2467,0
2010-04-21,13.335,13.403,13.327,13.403,1733,0
2010-04-22,13.427,13.478,13.427,13.478,8024,0
2010-04-23,13.418,13.517,13.026,13.517,6994,0
2010-04-26,13.55,13.566,13.55,13.566,2885,0
2010-04-27,13.583,13.614,13.575,13.614,4851,0
2010-04-28,13.623,13.648,13.623,13.648,2895,0
2010-04-29,13.575,14.648,13.486,13.486,9072,0
2010-04-30,13.517,13.517,13.517,13.517,238,0
2010-05-03,13.542,13.608,13.542,13.608,10250,0
2010-05-04,13.608,13.702,13.542,13.702,9411,0
2010-05-05,13.774,13.816,13.774,13.774,378,0
2010-05-06,13.774,14.176,13.343,13.583,4626,0
2010-05-07,13.702,13.849,13.702,13.849,9979,0
2010-05-10,13.858,13.858,13.736,13.745,1612,0
2010-05-11,13.745,13.774,13.702,13.702,5059,0
2010-05-12,13.696,13.766,13.696,13.766,504,0
2010-05-13,13.687,13.759,13.55,13.55,13578,0
2010-05-14,13.5,13.5,13.427,13.5,5191,0
2010-05-17,13.575,13.575,13.335,13.395,12966,0
2010-05-18,13.395,13.435,13.377,13.435,2953,0
2010-05-19,13.452,13.452,13.309,13.435,7334,0
2010-05-20,13.435,13.435,13.117,13.26,8283,0
2010-05-21,13.236,13.293,12.998,13.293,10433,0
2010-05-24,13.269,13.351,13.219,13.343,7468,0
2010-05-25,13.211,13.403,13.211,13.36,7321,0
2010-05-26,13.42,13.435,13.377,13.435,2658,0
2010-05-27,13.452,13.478,13.309,13.411,19521,0
2010-05-28,13.377,13.427,13.26,13.403,5231,0
2010-06-01,13.403,13.42,13.335,13.335,1733,0
2010-06-02,13.335,13.369,13.335,13.369,4401,0
2010-06-03,13.369,13.369,13.228,13.3,8195,0
2010-06-04,13.293,13.3,13.219,13.3,1062,0
2010-06-07,13.26,13.335,13.219,13.293,7036,0
2010-06-08,13.293,13.293,13.26,13.293,8893,0
2010-06-09,13.293,13.293,13.228,13.284,7286,0
2010-06-10,13.26,13.318,13.26,13.318,3212,0
2010-06-11,13.293,13.293,13.26,13.293,2713,0
2010-06-14,13.3,13.3,13.178,13.269,7414,0
2010-06-15,13.194,13.293,13.194,13.293,9288,0
2010-06-16,13.3,13.343,13.3,13.343,5202,0
2010-06-17,13.309,13.36,13.284,13.293,13074,0
2010-06-18,13.284,13.327,13.284,13.327,2102,0
2010-06-21,13.36,13.36,13.211,13.36,4145,0
2010-06-22,13.369,13.386,13.309,13.386,2636,0
2010-06-23,13.351,13.403,13.318,13.403,1365,0
2010-06-24,13.395,13.411,13.318,13.395,5668,0
2010-06-25,13.411,13.411,13.411,13.411,450,0
2010-06-28,13.427,13.427,13.42,13.42,476,0
2010-06-29,13.427,13.444,13.269,13.335,6053,0
2010-06-30,13.337,13.39,13.262,13.39,7259,0
2010-07-01,13.411,13.411,13.3,13.351,4926,0
2010-07-02,13.351,13.351,13.269,13.351,632,0
2010-07-06,13.351,13.369,13.351,13.36,957,0
2010-07-07,13.377,13.377,13.269,13.309,4670,0
2010-07-08,13.335,13.335,13.269,13.309,6678,0
2010-07-09,13.284,13.395,13.269,13.377,11656,0
2010-07-12,13.411,13.444,13.411,13.444,7535,0
2010-07-13,13.369,13.369,13.369,13.369,115,0
2010-07-14,13.369,13.403,13.369,13.403,4080,0
2010-07-15,13.452,13.452,13.403,13.403,992,0
2010-07-16,13.444,13.461,13.403,13.461,2808,0
2010-07-19,13.486,13.5,13.435,13.5,2467,0
2010-07-20,13.517,13.517,13.377,13.461,10194,0
2010-07-21,13.452,13.452,13.377,13.42,6425,0
2010-07-22,13.42,13.435,13.377,13.42,10623,0
2010-07-23,13.452,13.452,13.395,13.42,3460,0
2010-07-26,13.461,13.461,13.42,13.42,733,0
2010-07-27,13.461,13.461,13.377,13.435,3294,0
2010-07-28,13.435,13.469,13.377,13.461,4814,0
2010-07-29,13.444,13.444,13.377,13.411,3820,0
2010-07-30,13.377,13.386,13.219,13.309,14328,0
2010-08-02,13.327,13.335,13.203,13.293,16736,0
2010-08-03,13.327,13.335,13.284,13.327,3465,0
2010-08-04,13.293,13.351,13.245,13.335,5152,0
2010-08-05,13.335,13.343,13.219,13.3,6913,0
2010-08-06,13.309,13.335,13.284,13.327,4600,0
2010-08-09,13.335,13.369,13.293,13.369,1443,0
2010-08-10,13.377,13.377,13.335,13.377,3615,0
2010-08-11,13.377,13.42,13.369,13.411,7181,0
2010-08-12,13.318,13.395,13.318,13.395,2843,0
2010-08-13,13.403,13.403,13.318,13.36,10070,0
2010-08-16,13.452,13.452,13.3,13.377,25592,0
2010-08-17,13.343,13.377,13.343,13.377,378,0
2010-08-18,13.377,13.403,13.318,13.36,4942,0
2010-08-19,13.377,13.403,13.219,13.26,39145,0
2010-08-20,13.284,13.284,13.152,13.152,33681,0
2010-08-23,13.236,13.284,13.203,13.245,17369,0
2010-08-24,13.269,13.293,13.228,13.277,4326,0
2010-08-25,13.277,13.335,13.277,13.335,11864,0
2010-08-26,13.36,13.36,13.228,13.284,16477,0
2010-08-27,13.309,13.343,13.269,13.327,4574,0
2010-08-30,13.327,13.351,13.327,13.351,2102,0
2010-08-31,13.361,13.387,13.251,13.343,7036,0
2010-09-01,13.36,13.386,13.284,13.327,12572,0
2010-09-02,13.351,13.403,13.335,13.403,10371,0
2010-09-03,13.42,13.427,13.403,13.427,2843,0
2010-09-07,13.452,13.494,13.435,13.486,14485,0
2010-09-08,13.486,13.517,13.411,13.517,17722,0
2010-09-09,13.535,13.566,13.494,13.526,5660,0
2010-09-10,13.559,13.566,13.517,13.55,8531,0
2010-09-13,13.5,13.535,13.486,13.486,6039,0
2010-09-14,13.5,13.517,13.444,13.444,5452,0
2010-09-15,13.478,13.478,13.335,13.36,10047,0
2010-09-16,13.369,13.452,13.369,13.386,7133,0
2010-09-17,13.435,13.608,13.435,13.55,6725,0
2010-09-20,13.648,13.648,13.486,13.486,3269,0
2010-09-21,13.526,13.542,13.236,13.252,17503,0
2010-09-22,13.26,13.36,13.26,13.36,5273,0
2010-09-23,13.36,13.478,13.36,13.42,7436,0
2010-09-24,13.486,13.509,13.403,13.5,5970,0
2010-09-27,13.509,13.509,13.327,13.427,11379,0
2010-09-28,13.461,13.461,13.386,13.452,4713,0
2010-09-29,13.435,13.444,13.411,13.444,3982,0
2010-09-30,13.384,13.442,13.384,13.384,2636,0
2010-10-01,13.461,13.461,13.444,13.444,1502,0
2010-10-04,13.444,13.469,13.377,13.444,9564,0
2010-10-05,13.435,13.469,13.403,13.403,9492,0
2010-10-06,13.411,13.494,13.411,13.494,5542,0
2010-10-07,13.494,13.5,13.494,13.494,1727,0
2010-10-08,13.526,13.575,13.444,13.444,6977,0
2010-10-11,13.526,13.591,13.526,13.591,2595,0
2010-10-12,13.591,13.591,13.542,13.559,2713,0
2010-10-13,13.469,13.469,13.444,13.444,2231,0
2010-10-14,13.452,13.469,13.444,13.452,7063,0
2010-10-15,13.478,13.526,13.36,13.395,31138,0
2010-10-18,13.403,13.486,13.36,13.36,9637,0
2010-10-19,13.369,13.478,13.309,13.403,18074,0
2010-10-20,13.444,13.461,13.3,13.435,17461,0
2010-10-21,13.435,13.494,13.403,13.469,5126,0
2010-10-22,13.469,13.5,13.411,13.411,5807,0
2010-10-25,13.486,13.5,13.469,13.469,1773,0
2010-10-26,13.452,13.509,13.386,13.42,5872,0
2010-10-27,13.5,13.5,13.427,13.427,4823,0
2010-10-28,13.369,13.411,13.343,13.411,2427,0
2010-10-29,13.424,13.484,13.38,13.484,10630,0
2010-11-01,13.509,13.509,13.435,13.469,2133,0
2010-11-02,13.494,13.494,13.427,13.452,3142,0
2010-11-03,13.5,13.5,13.36,13.444,9132,0
2010-11-04,13.469,13.509,13.369,13.444,8603,0
2010-11-05,13.411,13.478,13.395,13.469,7892,0
2010-11-08,13.478,13.478,13.369,13.403,13848,0
2010-11-09,13.42,13.427,13.277,13.277,13535,0
2010-11-10,13.318,13.36,13.269,13.36,13793,0
2010-11-11,13.36,13.36,13.236,13.36,9400,0
2010-11-12,13.444,13.559,13.16,13.16,17059,0
2010-11-15,13.16,13.252,12.924,12.964,12952,0
2010-11-16,12.964,13.04,12.37,12.91,57198,0
2010-11-17,12.977,13.062,12.977,13.062,3858,0
2010-11-18,13.062,13.093,12.824,13.084,24746,0
2010-11-19,12.977,13.11,12.977,13.11,19258,0
2010-11-22,13.152,13.284,13.093,13.277,9123,0
2010-11-23,13.277,13.343,13.26,13.26,1878,0
2010-11-24,13.293,13.3,13.053,13.169,3723,0
2010-11-26,13.185,13.211,13.169,13.211,1746,0
2010-11-29,13.269,13.36,13.169,13.169,10966,0
2010-11-30,13.235,13.277,13.209,13.209,4359,0
2010-12-01,13.335,13.335,13.102,13.102,5567,0
2010-12-02,13.068,13.36,13.068,13.277,20048,0
2010-12-03,13.293,13.335,13.169,13.169,5862,0
2010-12-06,13.26,13.26,13.135,13.135,2195,0
2010-12-07,13.252,13.252,13.068,13.143,4046,0
2010-12-08,13.228,13.228,12.964,13.11,6742,0
2010-12-09,13.236,13.236,13.077,13.185,2784,0
2010-12-10,13.11,13.11,12.982,12.982,5580,0
2010-12-13,12.917,12.917,12.747,12.833,9507,0
2010-12-14,12.807,13.031,12.798,13.015,6537,0
2010-12-15,12.957,13.093,12.863,12.957,5305,0
2010-12-16,13.087,13.239,13.087,13.119,5920,0
2010-12-17,13.252,13.26,13.252,13.252,6134,0
2010-12-20,13.211,13.211,12.892,13.062,17185,0
2010-12-21,12.964,13.11,12.747,13.031,10999,0
2010-12-22,13.031,13.11,13.031,13.031,10193,0
2010-12-23,13.04,13.04,12.99,12.99,664,0
2010-12-27,12.957,12.957,12.957,12.957,632,0
2010-12-28,13.053,13.053,12.885,12.99,7682,0
2010-12-29,13.044,13.044,12.935,12.96,1242,0
2010-12-30,12.96,13.02,12.798,12.986,20808,0
2010-12-31,13.062,13.062,12.892,13.03,3127,0
2011-01-03,12.964,13.053,12.901,12.901,15189,0
2011-01-04,12.924,13.04,12.855,12.941,19970,0
2011-01-05,13.015,13.015,12.964,12.964,3942,0
2011-01-06,13.007,13.031,12.957,13.023,4501,0
2011-01-07,13.062,13.062,12.977,13.031,3922,0
2011-01-10,12.99,13.053,12.99,12.99,4751,0
2011-01-11,12.964,13.046,12.957,13.023,3365,0
2011-01-12,12.847,13.369,12.682,13.068,20282,0
2011-01-13,12.957,12.957,12.863,12.957,1484,0
2011-01-14,12.901,12.932,12.756,12.932,9566,0
2011-01-18,12.982,12.982,12.633,12.674,32020,0
2011-01-19,12.575,12.673,12.427,12.558,21689,0
2011-01-20,12.559,12.633,12.527,12.633,4568,0
2011-01-21,12.641,12.682,12.584,12.682,14861,0
2011-01-24,12.691,12.715,12.626,12.715,27030,0
2011-01-25,12.715,12.747,12.706,12.747,5368,0
2011-01-26,12.774,12.774,12.715,12.747,10284,0
2011-01-27,12.656,12.747,12.576,12.747,11714,0
2011-01-28,12.698,12.756,12.698,12.723,5983,0
2011-01-31,12.696,12.802,12.696,12.802,5207,0
2011-02-01,12.807,12.816,12.682,12.816,6812,0
2011-02-02,12.756,12.798,12.715,12.781,6136,0
2011-02-03,12.774,12.781,12.641,12.731,15020,0
2011-02-04,12.715,12.756,12.691,12.731,4050,0
2011-02-07,12.781,12.798,12.723,12.798,4155,0
2011-02-08,12.798,12.798,12.641,12.731,11225,0
2011-02-09,12.731,12.731,12.731,12.731,115,0
2011-02-10,12.715,12.756,12.715,12.756,1307,0
2011-02-11,12.739,12.807,12.641,12.715,9162,0
2011-02-14,12.715,12.869,12.674,12.731,11594,0
2011-02-15,12.723,12.723,12.617,12.641,7918,0
2011-02-16,12.641,12.79,12.601,12.79,9965,0
2011-02-18,12.902,12.934,12.855,12.855,2355,0
2011-02-22,12.79,12.807,12.723,12.798,3742,0
2011-02-23,12.79,12.869,12.781,12.855,13724,0
2011-02-24,12.855,12.901,12.824,12.855,10387,0
2011-02-25,12.833,12.841,12.825,12.841,2617,0
2011-02-28,12.825,12.847,12.825,12.847,4895,0
2011-03-01,12.877,12.877,12.79,12.87,2941,0
2011-03-02,12.87,12.87,12.807,12.825,3634,0
2011-03-03,12.816,12.841,12.816,12.841,747,0
2011-03-04,12.841,12.841,12.807,12.807,592,0
2011-03-07,12.841,12.841,12.739,12.748,7712,0
2011-03-08,12.723,12.807,12.723,12.807,2568,0
2011-03-09,12.748,12.774,12.739,12.739,3632,0
2011-03-10,12.731,12.833,12.731,12.738,2062,0
2011-03-11,12.781,12.847,12.748,12.748,10057,0
2011-03-14,12.739,12.79,12.706,12.79,8865,0
2011-03-15,12.731,12.825,12.731,12.816,15892,0
2011-03-16,12.833,12.833,12.774,12.774,4366,0
2011-03-17,12.79,12.798,12.79,12.798,4421,0
2011-03-18,12.774,12.799,12.774,12.799,3196,0
2011-03-21,12.756,12.799,12.748,12.781,4734,0
2011-03-22,12.765,12.765,12.748,12.748,1763,0
2011-03-23,12.765,12.799,12.765,12.799,1607,0
2011-03-24,12.799,12.799,12.706,12.781,8531,0
2011-03-25,12.723,12.747,12.681,12.747,3365,0
2011-03-28,12.765,12.765,12.673,12.731,14107,0
2011-03-29,12.731,12.765,12.691,12.756,3784,0
2011-03-30,12.706,12.774,12.682,12.739,5535,0
2011-03-31,12.758,12.767,12.723,12.767,4549,0
2011-04-01,12.781,12.781,12.672,12.756,4484,0
2011-04-04,12.756,12.79,12.698,12.715,4107,0
2011-04-05,12.773,12.781,12.773,12.781,1940,0
2011-04-06,12.773,12.79,12.723,12.79,1740,0
2011-04-07,12.798,12.798,12.798,12.798,2186,0
2011-04-08,12.798,12.798,12.798,12.798,376,0
2011-04-11,12.798,12.886,12.798,12.863,8950,0
2011-04-12,12.87,12.87,12.87,12.87,1453,0
2011-04-13,12.877,12.877,12.847,12.863,2446,0
2011-04-14,12.847,12.847,12.847,12.847,3653,0
2011-04-15,12.847,12.877,12.847,12.877,6710,0
2011-04-18,12.847,12.911,12.847,12.886,7761,0
2011-04-19,12.877,12.877,12.877,12.877,310,0
2011-04-20,12.902,12.902,12.877,12.877,2250,0
2011-04-21,12.87,12.918,12.855,12.918,1244,0
2011-04-25,12.934,12.951,12.893,12.951,1649,0
2011-04-26,12.952,12.985,12.944,12.985,4615,0
2011-04-27,12.984,13.049,12.925,12.925,9838,0
2011-04-28,12.984,12.984,12.925,12.966,3918,0
2011-04-29,12.962,12.99,12.947,12.955,2476,0
2011-05-02,13.001,13.001,12.972,12.972,1687,0
2011-05-03,12.994,13.052,12.986,13.052,5409,0
2011-05-04,13.073,13.073,13.043,13.043,669,0
2011-05-05,13.083,13.125,13.083,13.116,4970,0
2011-05-06,13.14,13.14,13.131,13.131,1590,0
2011-05-09,13.082,13.082,13.002,13.082,10093,0
2011-05-10,13.073,13.107,13.011,13.098,3807,0
2011-05-11,13.116,13.142,13.1,13.1,2926,0
2011-05-12,13.089,13.158,13.089,13.149,3900,0
2011-05-16,13.183,13.352,13.183,13.192,11662,0
2011-05-17,13.192,13.3,13.149,13.3,4797,0
2011-05-18,13.343,13.343,13.259,13.3,2951,0
2011-05-19,13.268,13.343,13.192,13.343,6921,0
2011-05-20,13.364,13.491,13.364,13.408,3252,0
2011-05-23,13.318,13.404,13.318,13.404,2211,0
2011-05-24,13.404,13.412,13.396,13.412,5256,0
2011-05-25,13.352,13.446,13.318,13.404,4573,0
2011-05-26,13.369,13.404,13.327,13.327,4069,0
2011-05-27,13.329,13.329,13.237,13.237,4885,0
2011-05-31,13.24,13.24,13.231,13.231,980,0
2011-06-01,13.352,13.352,13.244,13.244,4580,0
2011-06-02,13.295,13.295,13.271,13.295,561,0
2011-06-03,13.246,13.321,13.246,13.321,3583,0
2011-06-06,13.329,13.329,13.253,13.295,1414,0
2011-06-07,13.33,13.4,13.279,13.391,10262,0
2011-06-08,13.409,13.409,13.177,13.177,7328,0
2011-06-09,13.246,13.262,13.168,13.168,2690,0
2011-06-10,13.228,13.228,13.091,13.091,3413,0
2011-06-13,13.116,13.142,13.083,13.083,4838,0
2011-06-14,13.083,13.133,13.083,13.1,1133,0
2011-06-15,13.133,13.133,13.133,13.133,2476,0
2011-06-16,13.138,13.138,13.12,13.129,1728,0
2011-06-17,13.125,13.22,13.125,13.16,6225,0
2011-06-20,13.142,13.22,13.142,13.177,3683,0
2011-06-21,13.177,13.262,13.177,13.262,2369,0
2011-06-22,13.262,13.262,13.22,13.228,5301,0
2011-06-23,13.262,13.381,13.246,13.372,6430,0
2011-06-24,13.312,13.56,13.312,13.56,6240,0
2011-06-27,13.533,13.558,13.491,13.558,11043,0
2011-06-28,13.6,13.674,13.533,13.533,6176,0
2011-06-29,13.507,13.533,13.507,13.533,2639,0
2011-06-30,13.503,13.683,13.48,13.53,25480,0
2011-07-01,13.651,13.651,13.56,13.56,726,0
2011-07-05,13.662,13.717,13.618,13.684,4686,0
2011-07-06,13.568,13.669,13.568,13.618,4429,0
2011-07-07,13.717,13.717,13.527,13.636,6665,0
2011-07-08,13.603,13.627,13.568,13.627,1111,0
2011-07-11,13.692,13.7,13.643,13.7,2305,0
2011-07-12,13.594,13.594,13.576,13.576,496,0
2011-07-13,13.593,13.593,13.409,13.45,10486,0
2011-07-14,13.493,13.543,13.45,13.45,5818,0
2011-07-15,13.433,13.485,13.433,13.485,1539,0
2011-07-18,13.575,13.575,13.468,13.526,11699,0
2011-07-19,13.526,13.861,13.526,13.568,23965,0
2011-07-20,13.567,13.651,13.526,13.526,7915,0
2011-07-21,13.551,13.617,13.526,13.526,3493,0
2011-07-22,13.527,13.551,13.5,13.551,4523,0
2011-07-25,13.609,13.609,13.295,13.373,8666,0
2011-07-26,13.432,13.492,13.381,13.416,5797,0
2011-07-27,13.364,13.364,13.279,13.279,2799,0
2011-07-28,13.277,13.354,13.259,13.354,2523,0
2011-07-29,13.057,13.352,13.057,13.291,2707,0
2011-08-01,13.347,13.493,13.33,13.459,2924,0
2011-08-02,13.476,13.499,13.476,13.499,503,0
2011-08-03,13.618,13.618,13.551,13.618,5475,0
2011-08-04,13.618,13.618,13.476,13.499,3384,0
2011-08-05,13.417,13.417,13.245,13.391,6368,0
2011-08-08,13.295,13.312,13.158,13.286,12480,0
2011-08-09,13.417,13.709,13.4,13.4,9325,0
2011-08-10,13.527,13.758,13.527,13.751,8324,0
2011-08-11,13.701,13.735,13.636,13.735,2547,0
2011-08-12,13.662,13.758,13.594,13.618,2929,0
2011-08-15,13.636,13.636,13.618,13.636,3284,0
2011-08-16,13.603,13.636,13.544,13.594,4008,0
2011-08-17,13.61,13.726,13.576,13.726,2820,0
2011-08-18,13.636,13.867,13.627,13.643,4243,0
2011-08-19,13.652,13.652,13.61,13.61,1568,0
2011-08-22,13.693,13.693,13.568,13.568,3302,0
2011-08-23,13.56,13.61,13.56,13.61,1910,0
2011-08-25,13.568,13.684,13.568,13.603,4915,0
2011-08-26,13.56,13.568,13.535,13.568,6874,0
2011-08-29,13.636,13.86,13.636,13.643,10796,0
2011-08-30,13.765,13.884,13.726,13.726,2651,0
2011-08-31,13.791,13.93,13.791,13.863,4036,0
2011-09-01,13.925,13.925,13.804,13.804,846,0
2011-09-02,13.922,13.922,13.776,13.776,538,0
2011-09-06,13.775,13.775,13.695,13.728,6976,0
2011-09-07,13.897,13.897,13.736,13.736,1820,0
2011-09-08,13.775,13.775,13.728,13.728,612,0
2011-09-09,13.735,13.953,13.701,13.944,13602,0
2011-09-12,13.91,13.962,13.853,13.962,1467,0
2011-09-13,13.962,13.996,13.962,13.996,551,0
2011-09-14,14.011,14.011,13.962,13.962,2152,0
2011-09-15,13.962,14.029,13.953,13.953,5249,0
2011-09-16,13.927,13.971,13.918,13.918,1897,0
2011-09-19,14.002,14.192,13.886,13.886,9009,0
2011-09-20,13.886,14.002,13.886,14.002,2071,0
2011-09-21,14.046,14.157,14.046,14.157,1715,0
2011-09-22,14.174,14.174,14.063,14.097,11150,0
2011-09-23,14.014,14.117,14.014,14.117,1186,0
2011-09-26,14.219,14.219,14.046,14.088,1481,0
2011-09-27,14.037,14.14,13.987,13.987,1527,0
2011-09-28,14.14,14.14,13.987,14.14,5232,0
2011-09-29,14.122,14.174,14.122,14.174,10405,0
2011-09-30,14.177,14.366,14.177,14.258,7804,0
2011-10-03,14.367,14.367,14.131,14.367,9539,0
2011-10-04,14.126,14.276,13.974,13.974,7786,0
2011-10-05,13.914,13.93,13.768,13.856,11329,0
2011-10-06,13.801,13.898,13.637,13.637,14632,0
2011-10-07,13.604,13.719,13.38,13.719,6303,0
2011-10-10,13.76,13.947,13.76,13.807,3574,0
2011-10-11,13.807,13.913,13.792,13.792,17064,0
2011-10-12,13.838,13.838,13.784,13.784,708,0
2011-10-13,13.784,13.812,13.784,13.812,3730,0
2011-10-14,13.8,13.905,13.752,13.775,6052,0
2011-10-17,13.829,13.905,13.82,13.888,3561,0
2011-10-18,13.88,13.974,13.871,13.974,6178,0
2011-10-19,13.938,13.938,13.921,13.921,602,0
2011-10-20,13.982,13.99,13.82,13.938,15781,0
2011-10-21,14,14.042,13.872,13.88,9950,0
2011-10-24,13.905,13.905,13.905,13.905,494,0
2011-10-25,13.968,14.122,13.906,13.993,13070,0
2011-10-26,14.074,14.152,13.99,13.99,7827,0
2011-10-27,14.074,14.205,14.04,14.196,5048,0
2011-10-28,14.199,14.217,14.05,14.05,1664,0
2011-10-31,14.061,14.195,14.052,14.195,2490,0
2011-11-01,14.183,14.192,14.122,14.192,2530,0
2011-11-02,14.082,14.196,14.065,14.065,997,0
2011-11-03,14.086,14.245,14.069,14.245,5653,0
2011-11-04,14.254,14.254,14.246,14.246,3080,0
2011-11-07,14.251,14.357,14.093,14.093,12653,0
2011-11-08,14.103,14.111,13.958,13.958,9160,0
2011-11-09,13.968,14.026,13.839,13.993,3797,0
2011-11-10,13.899,14.069,13.899,14.069,7128,0
2011-11-11,14.007,14.111,14.007,14.016,4754,0
2011-11-14,13.976,14.19,13.976,14.129,5903,0
2011-11-15,14.147,14.147,14.129,14.147,3977,0
2011-11-16,14.242,14.242,14.129,14.199,2069,0
2011-11-17,14.147,14.357,14.147,14.242,15463,0
2011-11-18,14.129,14.235,14.076,14.076,9147,0
2011-11-21,14.147,14.147,14.042,14.042,3065,0
2011-11-22,14.067,14.138,14.067,14.084,5553,0
2011-11-23,14.084,14.138,14.084,14.138,2190,0
2011-11-28,14.147,14.19,14.034,14.076,9386,0
2011-11-29,14.076,14.093,13.992,14.093,8278,0
2011-11-30,14.049,14.094,13.997,14.085,4019,0
2011-12-01,14.084,14.084,14,14.007,9532,0
2011-12-02,14.044,14.104,14.017,14.086,12209,0
2011-12-05,14.086,14.122,14.017,14.122,6035,0
2011-12-06,14.086,14.122,14.051,14.051,6390,0
2011-12-07,14.051,14.149,14.051,14.149,5362,0
2011-12-08,14.174,14.174,14.174,14.174,444,0
2011-12-09,14.122,14.165,14.095,14.157,1855,0
2011-12-12,14.104,14.122,14.061,14.113,5154,0
2011-12-13,14.149,14.149,14.149,14.149,228,0
2011-12-14,14.149,14.192,14.104,14.192,3517,0
2011-12-15,14.201,14.201,14.201,14.201,598,0
2011-12-16,14.211,14.254,14.086,14.086,10825,0
2011-12-19,14.086,14.149,14.086,14.149,1281,0
2011-12-20,14.113,14.165,14.113,14.165,4925,0
2011-12-21,14.13,14.192,14.122,14.192,2578,0
2011-12-22,14.192,14.263,14.183,14.263,8106,0
2011-12-23,14.371,14.396,14.371,14.387,1281,0
2011-12-27,14.395,14.395,14.385,14.385,2465,0
2011-12-28,14.395,14.48,14.272,14.351,11014,0
2011-12-29,14.272,14.29,14.174,14.174,4283,0
2011-12-30,14.175,14.24,14.175,14.231,3147,0
2012-01-03,14.22,14.318,14.22,14.318,4412,0
2012-01-04,14.352,14.422,14.352,14.422,5108,0
2012-01-05,14.396,14.432,14.336,14.352,10017,0
2012-01-06,14.352,14.482,14.352,14.456,6580,0
2012-01-09,14.506,14.555,14.414,14.555,13166,0
2012-01-10,14.538,14.538,14.448,14.474,3904,0
2012-01-11,14.434,14.434,14.319,14.319,9342,0
2012-01-12,14.31,14.398,14.31,14.398,885,0
2012-01-13,14.344,14.448,14.282,14.405,16298,0
2012-01-17,14.346,14.39,14.32,14.32,2569,0
2012-01-18,14.273,14.352,14.246,14.254,7499,0
2012-01-19,14.254,14.371,14.254,14.371,4385,0
2012-01-20,14.301,14.379,14.291,14.379,1905,0
2012-01-23,14.301,14.336,14.301,14.301,1591,0
2012-01-24,14.336,14.336,14.291,14.336,2103,0
2012-01-25,14.361,14.396,14.273,14.387,2754,0
2012-01-26,14.448,14.499,14.432,14.432,3688,0
2012-01-27,14.485,14.485,14.114,14.292,13393,0
2012-01-30,14.273,14.361,14.273,14.336,4274,0
2012-01-31,14.357,14.42,14.276,14.402,10123,0
2012-02-01,14.491,14.491,14.273,14.282,8657,0
2012-02-02,14.291,14.344,14.291,14.291,9839,0
2012-02-03,14.292,14.372,14.238,14.247,21917,0
2012-02-06,14.328,14.338,14.23,14.23,8065,0
2012-02-07,14.311,14.32,14.293,14.311,5170,0
2012-02-08,14.373,14.373,14.311,14.355,2118,0
2012-02-09,14.364,14.373,14.302,14.373,9236,0
2012-02-10,14.372,14.416,14.338,14.407,6048,0
2012-02-13,14.485,14.508,14.476,14.476,5835,0
2012-02-14,14.485,14.485,14.407,14.416,1433,0
2012-02-15,14.424,14.424,14.407,14.407,5573,0
2012-02-16,14.424,14.467,14.424,14.458,4902,0
2012-02-17,14.45,14.508,14.407,14.45,4133,0
2012-02-21,14.493,14.493,14.485,14.493,3498,0
2012-02-22,14.587,14.587,14.441,14.525,9605,0
2012-02-23,14.55,14.587,14.493,14.556,2386,0
2012-02-24,14.564,14.574,14.564,14.574,925,0
2012-02-27,14.55,14.613,14.493,14.493,2013,0
2012-02-28,14.541,14.572,14.476,14.572,3037,0
2012-02-29,14.612,14.612,14.539,14.539,3921,0
2012-03-01,14.541,14.587,14.398,14.476,13004,0
2012-03-02,14.472,14.537,14.472,14.472,1569,0
2012-03-05,14.525,14.525,14.495,14.502,1635,0
2012-03-06,14.497,14.513,14.49,14.49,8794,0
2012-03-07,14.6,14.61,14.504,14.584,2809,0
2012-03-08,14.584,14.61,14.584,14.61,752,0
2012-03-09,14.589,14.589,14.486,14.486,3063,0
2012-03-12,14.417,14.525,14.417,14.518,9956,0
2012-03-13,14.495,14.518,14.435,14.435,2199,0
2012-03-14,14.355,14.373,14.339,14.373,3846,0
2012-03-15,14.256,14.265,14.043,14.06,9640,0
2012-03-16,14.06,14.06,13.748,13.878,18562,0
2012-03-19,13.789,14.06,13.789,13.947,12418,0
2012-03-20,14.034,14.086,13.947,14.06,4318,0
2012-03-21,14.122,14.122,14.051,14.078,727,0
2012-03-22,14.086,14.104,14.034,14.034,13661,0
2012-03-23,14.069,14.132,14.061,14.132,1392,0
2012-03-26,14.131,14.193,14.068,14.114,4776,0
2012-03-27,14.114,14.158,14.06,14.158,5655,0
2012-03-28,14.122,14.284,14.104,14.284,6696,0
2012-03-29,14.329,14.329,14.15,14.284,4963,0
2012-03-30,14.257,14.257,14.149,14.257,2082,0
2012-04-02,14.329,14.329,14.184,14.239,1851,0
2012-04-03,14.277,14.277,14.141,14.186,6527,0
2012-04-04,14.213,14.248,14.15,14.166,2209,0
2012-04-05,14.194,14.213,14.185,14.185,1042,0
2012-04-09,14.177,14.241,14.177,14.214,9643,0
2012-04-10,14.186,14.258,14.186,14.241,4925,0
2012-04-11,14.249,14.258,14.223,14.241,2511,0
2012-04-12,14.286,14.935,14.267,14.554,21720,0
2012-04-13,14.546,14.747,14.463,14.747,9295,0
2012-04-16,14.619,14.649,14.504,14.649,14449,0
2012-04-17,14.635,15.111,14.562,14.775,9809,0
2012-04-18,14.916,14.951,14.6,14.665,5210,0
2012-04-19,14.817,14.942,14.497,14.504,19283,0
2012-04-20,14.504,14.538,14.504,14.538,355,0
2012-04-23,14.546,14.546,14.49,14.521,4700,0
2012-04-24,14.568,14.568,14.568,14.568,589,0
2012-04-25,14.577,14.592,14.546,14.546,2825,0
2012-04-26,14.6,14.756,14.6,14.747,5974,0
2012-04-27,14.712,14.928,14.712,14.865,3528,0
2012-04-30,14.859,14.912,14.76,14.76,5740,0
2012-05-01,14.819,14.865,14.749,14.838,3925,0
2012-05-02,14.863,14.926,14.854,14.854,972,0
2012-05-03,14.98,14.98,14.829,14.829,3104,0
2012-05-04,14.865,14.865,14.749,14.865,3104,0
2012-05-07,14.749,14.874,14.721,14.829,4553,0
2012-05-08,14.791,14.892,14.791,14.892,5019,0
2012-05-09,14.883,14.883,14.739,14.81,12276,0
2012-05-10,14.76,14.76,14.76,14.76,556,0
2012-05-11,14.758,14.783,14.73,14.73,3348,0
2012-05-14,14.73,14.783,14.675,14.739,8317,0
2012-05-15,14.712,14.758,14.712,14.758,3222,0
2012-05-16,14.775,14.847,14.694,14.749,6824,0
2012-05-17,14.81,14.847,14.712,14.712,5770,0
2012-05-21,14.642,14.739,14.642,14.739,690,0
2012-05-22,14.758,14.765,14.675,14.712,1226,0
2012-05-23,14.694,14.765,14.684,14.721,6745,0
2012-05-24,14.801,14.838,14.765,14.765,1727,0
2012-05-25,14.81,14.91,14.81,14.865,4656,0
2012-05-29,14.998,14.998,14.739,14.739,15506,0
2012-05-30,14.81,14.865,14.81,14.829,3566,0
2012-05-31,14.812,14.94,14.794,14.794,3654,0
2012-06-01,14.867,14.867,14.84,14.85,792,0
2012-06-04,14.775,14.775,14.611,14.65,8720,0
2012-06-05,14.629,14.653,14.522,14.53,9490,0
2012-06-06,14.53,14.613,14.211,14.321,50767,0
2012-06-07,14.321,14.366,14.174,14.183,11163,0
2012-06-08,14.185,14.285,14.185,14.267,2184,0
2012-06-11,14.222,14.257,14.203,14.257,6218,0
2012-06-12,14.213,14.295,14.213,14.267,4275,0
2012-06-13,14.285,14.341,14.231,14.322,4038,0
2012-06-14,14.24,14.24,14.085,14.166,8622,0
2012-06-15,14.121,14.157,14.076,14.113,7811,0
2012-06-18,14.067,14.13,14.067,14.121,1557,0
2012-06-19,14.103,14.304,14.103,14.213,43013,0
2012-06-20,14.276,14.276,14.24,14.24,4878,0
2012-06-21,14.276,14.276,14.094,14.175,4423,0
2012-06-22,14.174,14.211,14.165,14.211,4362,0
2012-06-25,14.213,14.222,14.14,14.222,9425,0
2012-06-26,14.213,14.213,14.149,14.203,5142,0
2012-06-27,14.203,14.231,14.175,14.175,2695,0
2012-06-28,14.149,14.231,14.149,14.231,5938,0
2012-06-29,14.222,14.24,14.222,14.24,1117,0
2012-07-02,14.231,14.267,14.185,14.267,3512,0
2012-07-03,14.331,14.393,14.331,14.393,2320,0
2012-07-05,14.454,14.53,14.429,14.498,4207,0
2012-07-06,14.53,14.548,14.42,14.548,5776,0
2012-07-09,14.548,14.556,14.376,14.437,6023,0
2012-07-10,14.366,14.376,14.366,14.376,4133,0
2012-07-11,14.42,14.505,14.42,14.498,5570,0
2012-07-12,14.548,14.548,14.454,14.49,3656,0
2012-07-13,14.49,14.49,14.34,14.376,7268,0
2012-07-16,14.34,14.347,14.002,14.303,17068,0
2012-07-17,14.376,14.376,14.183,14.285,4230,0
2012-07-18,14.321,14.454,14.247,14.454,10353,0
2012-07-19,14.473,14.522,14.454,14.522,4169,0
2012-07-20,14.454,14.514,14.392,14.429,7270,0
2012-07-23,14.481,14.498,14.481,14.49,1078,0
2012-07-24,14.498,14.522,14.376,14.437,8013,0
2012-07-25,14.481,14.498,14.437,14.498,1401,0
2012-07-26,14.514,14.514,14.505,14.505,680,0
2012-07-27,14.548,14.562,14.505,14.562,2887,0
2012-07-30,14.562,14.562,14.505,14.505,3814,0
2012-07-31,14.556,14.66,14.53,14.66,5653,0
2012-08-01,14.668,14.668,14.603,14.668,3619,0
2012-08-02,14.697,14.697,14.357,14.376,30939,0
2012-08-03,14.411,14.411,14.347,14.402,14890,0
2012-08-06,14.402,14.402,14.331,14.331,9725,0
2012-08-07,14.331,14.331,14.239,14.331,13225,0
2012-08-08,14.331,14.347,14.165,14.174,17465,0
2012-08-09,14.183,14.193,14.129,14.165,5284,0
2012-08-10,14.083,14.211,14.083,14.165,6153,0
2012-08-13,14.212,14.212,13.898,14.011,25111,0
2012-08-14,14.021,14.193,14.021,14.102,19133,0
2012-08-15,14.148,14.148,13.941,14.03,9977,0
2012-08-16,14.083,14.083,13.898,13.969,14700,0
2012-08-17,14.039,14.039,13.888,13.906,12479,0
2012-08-20,13.986,14.148,13.978,13.995,12937,0
2012-08-21,13.969,14.111,13.931,13.931,13907,0
2012-08-22,14.011,14.102,13.95,13.978,9534,0
2012-08-23,14.074,14.111,14.011,14.021,5415,0
2012-08-24,14.111,14.111,13.95,13.95,7652,0
2012-08-27,13.986,14.083,13.95,13.978,12058,0
2012-08-28,14.083,14.102,14.021,14.065,11093,0
2012-08-29,14.111,14.183,14.074,14.174,2964,0
2012-08-30,14.183,14.202,14.083,14.202,5469,0
2012-08-31,14.202,14.202,14.202,14.202,6506,0
2012-09-04,14.247,14.295,14.202,14.295,5044,0
2012-09-05,14.322,14.341,14.304,14.341,3136,0
2012-09-06,14.266,14.376,14.266,14.276,2415,0
2012-09-07,14.358,14.358,14.138,14.239,6718,0
2012-09-10,14.322,14.367,14.312,14.348,1768,0
2012-09-11,14.376,14.42,14.348,14.42,3719,0
2012-09-12,14.557,14.557,14.43,14.474,8961,0
2012-09-13,14.483,14.55,14.439,14.55,2210,0
2012-09-14,14.563,14.563,14.5,14.5,9913,0
2012-09-17,14.524,14.55,14.447,14.55,2827,0
2012-09-18,14.606,14.639,14.606,14.639,4426,0
2012-09-19,14.655,14.655,14.23,14.341,32463,0
2012-09-20,14.341,14.385,14.303,14.357,5060,0
2012-09-21,14.439,14.439,14.23,14.303,11014,0
2012-09-24,14.348,14.348,14.247,14.294,7867,0
2012-09-25,14.312,14.376,14.312,14.376,4880,0
2012-09-26,14.43,14.439,14.357,14.42,3787,0
2012-09-27,14.439,14.439,14.303,14.403,9837,0
2012-09-28,14.403,14.474,14.385,14.465,7206,0
2012-10-01,14.43,14.483,14.43,14.474,5309,0
2012-10-02,14.483,14.524,14.393,14.5,11080,0
2012-10-03,14.465,14.557,14.465,14.507,1189,0
2012-10-04,14.516,14.557,14.491,14.557,4008,0
2012-10-05,14.557,14.557,14.465,14.465,1598,0
2012-10-08,14.483,14.524,14.483,14.524,610,0
2012-10-09,14.524,14.524,14.455,14.524,3024,0
2012-10-10,14.524,14.524,14.43,14.507,2778,0
2012-10-11,14.557,14.557,14.43,14.491,5018,0
2012-10-12,14.557,14.557,14.474,14.474,7610,0
2012-10-15,14.557,14.557,14.385,14.412,3182,0
2012-10-16,14.491,14.5,14.303,14.321,6252,0
2012-10-17,14.438,14.455,14.42,14.455,7747,0
2012-10-18,14.455,14.557,14.455,14.541,7612,0
2012-10-19,14.557,14.563,14.438,14.557,6716,0
2012-10-22,14.465,14.465,14.321,14.34,7688,0
2012-10-23,14.33,14.347,14.321,14.33,3400,0
2012-10-24,14.385,14.385,14.293,14.357,4621,0
2012-10-25,14.284,14.284,14.126,14.255,12181,0
2012-10-26,14.274,14.393,14.274,14.357,11538,0
2012-10-31,14.347,14.347,14.172,14.255,11056,0
2012-11-01,14.284,14.455,14.274,14.438,11832,0
2012-11-02,14.455,14.455,14.385,14.43,6598,0
2012-11-05,14.43,14.455,14.402,14.455,4472,0
2012-11-06,14.43,14.446,14.43,14.446,1437,0
2012-11-07,14.446,14.516,14.347,14.516,5599,0
2012-11-08,14.551,14.646,14.507,14.646,7706,0
2012-11-09,14.646,14.719,14.541,14.719,13615,0
2012-11-12,14.782,14.819,14.615,14.819,6633,0
2012-11-13,14.773,14.809,14.638,14.756,6700,0
2012-11-14,14.655,14.765,14.624,14.709,3796,0
2012-11-15,14.728,14.79,14.605,14.737,10577,0
2012-11-16,14.782,15.063,14.782,15.019,7287,0
2012-11-19,15.063,15.091,14.911,14.911,5731,0
2012-11-20,14.975,14.984,14.747,14.93,11048,0
2012-11-21,14.911,14.921,14.829,14.911,1933,0
2012-11-23,14.984,15.099,14.662,14.848,12956,0
2012-11-26,14.79,14.79,14.624,14.662,1585,0
2012-11-27,14.728,14.875,14.662,14.829,8356,0
2012-11-28,14.765,14.965,14.728,14.911,5164,0
2012-11-29,14.946,14.946,14.857,14.911,10213,0
2012-11-30,14.911,14.911,14.809,14.819,4638,0
2012-12-03,14.94,14.956,14.655,14.718,6242,0
2012-12-04,14.819,14.875,14.79,14.79,2483,0
2012-12-05,14.857,14.94,14.857,14.893,1688,0
2012-12-06,14.965,14.984,14.737,14.975,9684,0
2012-12-07,14.975,14.975,14.875,14.94,4358,0
2012-12-10,15.037,15.037,14.765,14.93,3875,0
2012-12-11,15.045,15.045,14.747,14.773,12342,0
2012-12-12,14.884,14.884,14.435,14.505,18360,0
2012-12-13,14.587,14.587,14.462,14.462,1805,0
2012-12-14,14.556,14.556,14.353,14.399,8167,0
2012-12-17,14.418,14.471,14.336,14.427,13178,0
2012-12-18,14.48,14.48,14.326,14.409,4706,0
2012-12-19,14.522,14.571,14.453,14.462,6880,0
2012-12-20,14.505,14.522,14.505,14.522,2335,0
2012-12-21,14.505,14.709,14.48,14.63,7529,0
2012-12-24,14.709,14.709,14.53,14.624,4104,0
2012-12-26,14.7,14.7,14.363,14.505,6695,0
2012-12-27,14.505,14.505,14.308,14.317,4515,0
2012-12-28,14.418,14.514,14.418,14.462,5572,0
2012-12-31,14.587,14.587,14.372,14.372,5607,0
2013-01-02,14.497,14.505,14.497,14.505,1582,0
2013-01-03,14.624,14.7,14.505,14.522,8446,0
2013-01-04,14.638,14.737,14.638,14.737,3357,0
2013-01-07,14.773,14.884,14.718,14.884,7263,0
2013-01-08,14.931,14.94,14.894,14.902,1960,0
2013-01-09,14.902,14.931,14.829,14.857,4392,0
2013-01-10,14.773,14.866,14.773,14.866,3928,0
2013-01-11,14.902,14.902,14.782,14.782,4596,0
2013-01-14,14.736,14.746,14.717,14.746,1225,0
2013-01-15,14.727,14.782,14.717,14.727,4180,0
2013-01-16,14.727,14.819,14.727,14.819,1236,0
2013-01-17,14.819,14.857,14.736,14.736,3049,0
2013-01-18,14.809,14.809,14.717,14.717,3724,0
2013-01-22,14.773,14.773,14.764,14.764,351,0
2013-01-23,14.866,14.866,14.819,14.819,1567,0
2013-01-24,14.819,14.819,14.646,14.646,2895,0
2013-01-25,14.646,14.69,14.646,14.69,2129,0
2013-01-28,14.699,14.699,14.547,14.661,5308,0
2013-01-29,14.513,14.63,14.425,14.488,14787,0
2013-01-30,14.513,14.538,14.513,14.513,2190,0
2013-01-31,14.555,14.555,14.513,14.513,458,0
2013-02-01,14.555,14.555,14.521,14.521,1271,0
2013-02-04,14.547,14.782,14.513,14.782,11522,0
2013-02-05,14.773,14.966,14.717,14.875,13804,0
2013-02-06,14.809,14.866,14.79,14.857,5108,0
2013-02-07,14.912,14.957,14.866,14.941,2397,0
2013-02-08,14.985,14.985,14.941,14.947,2029,0
2013-02-11,15.003,15.003,14.894,14.931,1022,0
2013-02-12,15.075,15.174,14.985,15.155,5045,0
2013-02-13,15.238,15.276,14.771,14.808,9749,0
2013-02-14,14.808,14.827,14.554,14.554,10547,0
2013-02-15,14.628,14.628,14.545,14.592,3665,0
2013-02-19,14.628,14.745,14.628,14.745,4853,0
2013-02-20,14.808,14.808,14.725,14.725,970,0
2013-02-21,14.798,14.798,14.621,14.707,6033,0
2013-02-22,14.771,14.771,14.611,14.611,1075,0
2013-02-25,14.735,14.735,14.527,14.56,6808,0
2013-02-26,14.771,14.771,14.592,14.592,2790,0
2013-02-27,14.652,14.652,14.518,14.568,1952,0
2013-02-28,14.486,14.568,14.449,14.568,1252,0
2013-03-01,14.602,14.66,14.56,14.611,3052,0
2013-03-04,14.527,14.56,14.486,14.56,2739,0
2013-03-05,14.494,14.56,14.467,14.467,1715,0
2013-03-06,14.486,14.494,14.486,14.486,1419,0
2013-03-07,14.486,14.568,14.449,14.51,6601,0
2013-03-08,14.432,14.477,14.432,14.477,1774,0
2013-03-11,14.449,14.458,14.385,14.385,2295,0
2013-03-12,14.377,14.377,14.033,14.161,16232,0
2013-03-13,14.101,14.101,14.082,14.082,1978,0
2013-03-14,14.101,14.204,13.965,14.204,5239,0
2013-03-15,14.119,14.157,14.008,14.046,10610,0
2013-03-18,14.028,14.185,14.008,14.185,10249,0
2013-03-19,14.119,14.299,14.101,14.129,2808,0
2013-03-20,14.166,14.166,14.166,14.166,421,0
2013-03-21,14.233,14.233,14.055,14.223,2548,0
2013-03-22,14.223,14.308,14.223,14.299,2942,0
2013-03-25,14.337,14.354,14.242,14.242,2100,0
2013-03-26,14.251,14.345,14.111,14.148,6411,0
2013-03-27,14.185,14.185,13.856,13.909,13234,0
2013-03-28,13.918,14.082,13.909,14.082,4386,0
2013-04-01,14.101,14.175,13.975,13.992,5584,0
2013-04-02,14.064,14.064,13.992,13.992,915,0
2013-04-03,14.064,14.064,13.926,14.008,22305,0
2013-04-04,13.983,13.983,13.946,13.946,263,0
2013-04-05,13.946,14.073,13.918,13.936,7033,0
2013-04-08,13.936,13.965,13.873,13.873,8320,0
2013-04-09,13.909,13.983,13.909,13.918,5860,0
2013-04-10,13.909,14.037,13.873,13.955,28794,0
2013-04-11,13.97,14.033,13.97,14.023,2089,0
2013-04-12,14.004,14.125,14.004,14.078,5073,0
2013-04-15,14.06,14.107,14.06,14.107,1051,0
2013-04-16,14.069,14.087,13.941,13.97,5469,0
2013-04-17,14.023,14.107,14.023,14.087,3197,0
2013-04-18,14.06,14.069,14.06,14.069,3871,0
2013-04-19,14.107,14.107,14.107,14.107,1622,0
2013-04-22,14.115,14.115,14.115,14.115,199,0
2013-04-23,14.107,14.171,14.107,14.171,1072,0
2013-04-24,14.135,14.238,14.135,14.144,1269,0
2013-04-25,14.171,14.257,14.135,14.153,13291,0
2013-04-26,14.097,14.097,14.014,14.033,12474,0
2013-04-29,14.033,14.078,14.004,14.004,6831,0
2013-04-30,13.979,14.097,13.979,14.004,7268,0
2013-05-01,13.941,14.115,13.941,14.05,5018,0
2013-05-02,14.042,14.097,13.951,13.951,11066,0
2013-05-03,13.951,13.996,13.941,13.941,9869,0
2013-05-06,13.961,14.033,13.961,14.004,6637,0
2013-05-07,14.06,14.06,13.941,13.961,10469,0
2013-05-08,14.004,14.004,13.951,14.004,11466,0
2013-05-09,14.078,14.078,14.004,14.023,4148,0
2013-05-10,13.988,13.996,13.941,13.979,4599,0
2013-05-13,13.983,14.019,13.936,14.019,6391,0
2013-05-14,14.019,14.121,14.019,14.121,4544,0
2013-05-15,14.102,14.102,13.936,13.983,9801,0
2013-05-16,14.083,14.083,13.956,14.009,6528,0
2013-05-17,13.975,14.14,13.975,14.102,12097,0
2013-05-20,14.083,14.13,13.956,14.029,10104,0
2013-05-21,13.993,14.216,13.993,14.216,17252,0
2013-05-22,14.083,14.13,14.064,14.064,4880,0
2013-05-23,14,14,13.956,13.966,2189,0
2013-05-24,14.177,14.177,14.056,14.056,9954,0
2013-05-28,14.056,14.167,14,14.093,11336,0
2013-05-29,14.029,14.029,13.865,13.882,14989,0
2013-05-30,13.865,14.083,13.865,14.083,4192,0
2013-05-31,13.968,14.003,13.866,13.875,6832,0
2013-06-03,13.873,13.918,13.737,13.737,12561,0
2013-06-04,13.779,13.901,13.746,13.753,12135,0
2013-06-05,13.761,13.828,13.753,13.796,3391,0
2013-06-06,13.892,13.901,13.882,13.901,12762,0
2013-06-07,13.901,13.901,13.746,13.771,5399,0
2013-06-10,13.828,13.901,13.746,13.873,18574,0
2013-06-11,13.811,13.892,13.746,13.892,12594,0
2013-06-12,13.843,14.015,13.783,13.851,13177,0
2013-06-13,13.86,13.86,13.686,13.86,24876,0
2013-06-14,13.86,13.914,13.732,13.766,15894,0
2013-06-17,13.843,13.879,13.775,13.783,4580,0
2013-06-18,13.775,13.843,13.704,13.843,16390,0
2013-06-19,13.783,13.843,13.758,13.814,35299,0
2013-06-20,13.704,13.887,13.696,13.732,19282,0
2013-06-21,13.722,13.792,13.686,13.792,24277,0
2013-06-24,13.722,13.766,13.642,13.766,11562,0
2013-06-25,13.704,13.758,13.623,13.758,7917,0
2013-06-26,13.897,13.906,13.686,13.686,6642,0
2013-06-27,13.814,13.843,13.775,13.783,2949,0
2013-06-28,13.722,13.801,13.613,13.67,10191,0
2013-07-01,13.749,13.906,13.613,13.686,29279,0
2013-07-02,13.749,13.758,13.597,13.597,4331,0
2013-07-03,13.651,13.651,13.597,13.597,4889,0
2013-07-05,13.597,13.651,13.597,13.651,3719,0
2013-07-08,13.677,13.843,13.67,13.843,5422,0
2013-07-09,13.843,13.843,13.775,13.801,2676,0
2013-07-10,13.801,13.906,13.801,13.833,9500,0
2013-07-11,13.893,13.947,13.856,13.865,19702,0
2013-07-12,13.796,13.856,13.796,13.856,556,0
2013-07-15,13.847,13.901,13.847,13.874,11220,0
2013-07-16,13.874,13.919,13.874,13.883,5726,0
2013-07-17,13.976,13.984,13.883,13.957,2939,0
2013-07-18,13.91,13.984,13.91,13.91,1635,0
2013-07-19,13.901,13.976,13.901,13.901,3316,0
2013-07-22,13.901,13.976,13.874,13.893,10249,0
2013-07-23,13.901,13.957,13.874,13.901,4408,0
2013-07-24,13.947,13.947,13.874,13.874,650,0
2013-07-25,13.856,13.937,13.856,13.937,5834,0
2013-07-26,13.937,14.011,13.937,14.011,1659,0
2013-07-29,14.039,14.039,13.947,13.947,3557,0
2013-07-30,13.947,13.994,13.874,13.893,3205,0
2013-07-31,13.883,13.976,13.883,13.919,3446,0
2013-08-01,13.976,14.03,13.919,14.03,5759,0
2013-08-02,13.984,14.039,13.901,13.919,3384,0
2013-08-05,13.893,13.893,13.874,13.874,1327,0
2013-08-06,13.874,13.874,13.796,13.811,20356,0
2013-08-07,13.796,13.847,13.796,13.818,1565,0
2013-08-08,13.865,13.883,13.796,13.796,11547,0
2013-08-09,13.804,13.818,13.788,13.804,7984,0
2013-08-12,13.771,13.865,13.771,13.804,14602,0
2013-08-13,13.809,13.906,13.766,13.852,30350,0
2013-08-14,13.852,13.852,13.852,13.852,7126,0
2013-08-15,13.809,13.898,13.809,13.898,10140,0
2013-08-16,13.815,13.924,13.801,13.801,2247,0
2013-08-19,13.801,13.852,13.801,13.843,5873,0
2013-08-20,13.843,13.898,13.815,13.87,22934,0
2013-08-21,13.809,13.87,13.801,13.809,10317,0
2013-08-22,13.879,13.879,13.801,13.801,21101,0
2013-08-23,13.801,13.861,13.792,13.824,13049,0
2013-08-26,13.792,13.879,13.775,13.843,6797,0
2013-08-27,13.861,13.861,13.775,13.792,4113,0
2013-08-28,13.843,13.87,13.766,13.775,7656,0
2013-08-29,13.833,13.852,13.809,13.809,2111,0
2013-08-30,13.833,13.852,13.801,13.852,2945,0
2013-09-03,13.848,13.848,13.797,13.797,7627,0
2013-09-04,13.843,13.852,13.808,13.808,2340,0
2013-09-05,13.774,13.852,13.774,13.783,50440,0
2013-09-06,13.839,13.848,13.839,13.848,2306,0
2013-09-09,13.809,13.843,13.775,13.775,6134,0
2013-09-10,13.771,13.797,13.771,13.771,2614,0
2013-09-11,13.833,13.833,13.775,13.824,5785,0
2013-09-12,13.875,13.875,13.761,13.804,16300,0
2013-09-13,13.804,13.875,13.804,13.848,2111,0
2013-09-16,13.866,13.875,13.866,13.875,3903,0
2013-09-17,13.875,14.126,13.875,13.939,10170,0
2013-09-18,14.069,14.279,13.986,14.222,5730,0
2013-09-19,14.222,14.477,14.222,14.412,28405,0
2013-09-20,14.351,14.36,14.055,14.323,7229,0
2013-09-23,14.327,14.327,14.259,14.308,5181,0
2013-09-24,14.289,14.646,14.289,14.448,17610,0
2013-09-25,14.457,14.457,14.299,14.392,6115,0
2013-09-26,14.448,14.457,14.402,14.402,1782,0
2013-09-27,14.37,14.37,14.265,14.342,8381,0
2013-09-30,14.439,14.477,14.289,14.477,16406,0
2013-10-01,14.384,14.384,14.384,14.384,372,0
2013-10-02,14.392,14.457,14.135,14.42,4713,0
2013-10-03,14.304,14.37,14.227,14.227,1786,0
2013-10-04,14.112,14.313,14.102,14.198,3587,0
2013-10-07,14.131,14.255,14.112,14.255,9303,0
2013-10-08,14.198,14.351,14.131,14.198,6324,0
2013-10-09,14.131,14.159,14.121,14.121,11562,0
2013-10-10,14.448,14.448,14.087,14.173,5132,0
2013-10-11,14.38,14.38,14.217,14.217,2513,0
2013-10-14,14.491,14.491,14.265,14.265,3257,0
2013-10-15,14.159,14.265,14.112,14.112,9822,0
2013-10-16,14.121,14.245,14.092,14.121,11125,0
2013-10-17,14.217,14.217,14.082,14.15,7231,0
2013-10-18,14.141,14.208,14.141,14.141,3654,0
2013-10-21,14.121,14.208,14.121,14.131,1489,0
2013-10-22,14.159,14.208,14.159,14.208,4979,0
2013-10-23,14.245,14.245,14.092,14.168,6193,0
2013-10-24,14.159,14.236,14.102,14.121,7412,0
2013-10-25,14.198,14.198,14.073,14.112,14779,0
2013-10-28,14.255,14.255,14.168,14.245,782,0
2013-10-29,14.255,14.255,14.112,14.15,16881,0
2013-10-30,14.208,14.255,14.198,14.217,11500,0
2013-10-31,14.131,14.236,14.121,14.217,8118,0
2013-11-01,14.208,14.265,14.178,14.178,2294,0
2013-11-04,14.121,14.255,14.121,14.131,30407,0
2013-11-05,14.102,14.188,14.102,14.102,749,0
2013-11-06,14.102,14.198,14.102,14.168,5295,0
2013-11-07,14.131,14.227,14.112,14.198,2123,0
2013-11-08,14.131,14.141,13.943,14.017,14703,0
2013-11-11,14.112,14.112,14.037,14.046,4656,0
2013-11-12,14.027,14.082,14.017,14.064,15356,0
2013-11-13,14.069,14.116,14.022,14.022,19338,0
2013-11-14,14.107,14.116,14.098,14.116,5398,0
2013-11-15,14.032,14.116,14.022,14.116,1536,0
2013-11-18,14.05,14.233,14.05,14.233,16442,0
2013-11-19,14.146,14.146,14.126,14.126,2344,0
2013-11-20,14.05,14.136,14.05,14.079,19345,0
2013-11-21,14.069,14.136,14.069,14.136,8862,0
2013-11-22,14.164,14.242,14.069,14.069,49764,0
2013-11-25,14.079,14.242,13.996,14.022,19796,0
2013-11-26,14.155,14.164,14.032,14.032,23702,0
2013-11-27,14.032,14.174,14.032,14.032,19949,0
2013-11-29,14.098,14.242,14.041,14.116,13756,0
2013-12-02,14.032,14.164,14.022,14.022,21259,0
2013-12-03,14.022,14.107,14.022,14.041,8957,0
2013-12-04,13.986,14.05,13.977,14.003,10830,0
2013-12-05,14.013,14.069,13.928,13.928,9602,0
2013-12-06,13.928,14.013,13.796,13.977,37044,0
2013-12-09,13.911,14.003,13.911,13.986,21177,0
2013-12-10,13.986,14.022,13.958,14.022,10421,0
2013-12-11,13.982,13.991,13.923,13.923,13388,0
2013-12-12,14.142,14.151,14.028,14.064,6124,0
2013-12-13,14.064,14.064,13.933,13.933,9053,0
2013-12-16,13.973,14.055,13.973,14.018,10630,0
2013-12-17,14.028,14.093,14.028,14.083,20975,0
2013-12-18,14.018,14.209,14.018,14.209,79839,0
2013-12-19,14.17,14.277,14.151,14.151,2306,0
2013-12-20,14.113,14.287,14.018,14.083,16048,0
2013-12-23,14.028,14.132,14.028,14.122,12871,0
2013-12-24,14.064,14.142,14.064,14.093,9893,0
2013-12-26,14.17,14.229,14.122,14.179,32545,0
2013-12-27,14.179,14.344,14.093,14.122,15061,0
2013-12-30,14.199,14.287,14.142,14.287,13159,0
2013-12-31,14.287,14.287,14.065,14.142,5506,0
2014-01-02,14.132,14.189,14.064,14.17,25486,0
2014-01-03,14.267,14.277,14.179,14.277,9854,0
2014-01-06,14.344,14.373,14.132,14.132,14564,0
2014-01-07,14.209,14.325,14.161,14.325,845,0
2014-01-08,14.257,14.466,14.17,14.447,12336,0
2014-01-09,14.363,14.511,14.306,14.306,5015,0
2014-01-10,14.401,14.401,14.383,14.391,1552,0
2014-01-13,14.386,14.524,14.386,14.453,1409,0
2014-01-14,14.406,14.481,14.386,14.386,7842,0
2014-01-15,14.49,14.49,14.435,14.435,1470,0
2014-01-16,14.435,14.462,14.435,14.462,2818,0
2014-01-17,14.524,14.524,14.453,14.453,1036,0
2014-01-21,14.515,14.524,14.515,14.524,941,0
2014-01-22,14.462,14.472,14.462,14.472,547,0
2014-01-23,14.49,14.524,14.472,14.515,3907,0
2014-01-24,14.462,14.532,14.462,14.524,14925,0
2014-01-27,14.532,14.532,14.49,14.515,7888,0
2014-01-28,14.532,14.601,14.292,14.368,34123,0
2014-01-29,14.358,14.358,14.282,14.282,2657,0
2014-01-30,14.292,14.302,14.242,14.242,8120,0
2014-01-31,14.234,14.32,14.204,14.204,11992,0
2014-02-03,14.272,14.425,14.224,14.416,8243,0
2014-02-04,14.368,14.443,14.302,14.443,6113,0
2014-02-05,14.348,14.462,14.348,14.416,9035,0
2014-02-06,14.368,14.49,14.358,14.435,10852,0
2014-02-07,14.435,14.443,14.358,14.425,6306,0
2014-02-10,14.396,14.416,14.378,14.416,2457,0
2014-02-11,14.435,14.472,14.348,14.435,29909,0
2014-02-12,14.42,14.495,14.411,14.495,7640,0
2014-02-13,14.486,14.495,14.486,14.495,2173,0
2014-02-14,14.538,14.563,14.401,14.556,6311,0
2014-02-18,14.563,14.641,14.512,14.641,5142,0
2014-02-19,14.58,14.773,14.58,14.659,4915,0
2014-02-20,14.697,14.697,14.486,14.503,11179,0
2014-02-21,14.448,14.65,14.448,14.641,5079,0
2014-02-24,14.65,14.65,14.439,14.503,10759,0
2014-02-25,14.548,14.667,14.477,14.617,9485,0
2014-02-26,14.677,14.677,14.667,14.667,804,0
2014-02-27,14.607,14.667,14.572,14.667,16313,0
2014-02-28,14.597,14.726,14.589,14.707,4113,0
2014-03-03,14.746,14.746,14.617,14.626,5276,0
2014-03-04,14.548,14.563,14.411,14.43,35455,0
2014-03-05,14.448,14.556,14.448,14.556,8344,0
2014-03-06,14.486,14.486,14.439,14.439,3692,0
2014-03-07,14.448,14.529,14.391,14.411,22504,0
2014-03-10,14.391,14.512,14.391,14.467,8248,0
2014-03-11,14.411,14.503,14.401,14.401,2794,0
2014-03-12,14.455,14.465,14.371,14.446,9037,0
2014-03-13,14.465,14.465,14.304,14.351,19127,0
2014-03-14,14.361,14.465,14.361,14.465,10503,0
2014-03-17,14.465,14.546,14.371,14.493,19027,0
2014-03-18,14.493,14.493,14.186,14.254,16159,0
2014-03-19,14.313,14.313,14.196,14.196,13438,0
2014-03-20,14.176,14.264,14.157,14.157,26980,0
2014-03-21,14.226,14.294,14.157,14.264,23220,0
2014-03-24,14.235,14.313,14.186,14.216,16790,0
2014-03-25,14.226,14.304,14.138,14.138,20075,0
2014-03-26,14.166,14.166,14.051,14.051,14639,0
2014-03-27,14.051,14.128,14.051,14.051,19754,0
2014-03-28,14.061,14.157,14.061,14.079,17189,0
2014-03-31,14.128,14.138,14.033,14.079,20205,0
2014-04-01,14.061,14.138,14.061,14.128,29738,0
2014-04-02,14.157,14.235,14.033,14.051,48030,0
2014-04-03,14.051,14.138,14.051,14.07,21656,0
2014-04-04,14.07,14.109,14.051,14.099,27246,0
2014-04-07,14.061,14.186,14.061,14.128,45031,0
2014-04-08,14.089,14.138,14.061,14.109,26761,0
2014-04-09,14.118,14.118,14.089,14.118,4027,0
2014-04-10,14.148,14.157,14.099,14.138,5423,0
2014-04-11,14.116,14.174,14.116,14.146,17447,0
2014-04-14,14.107,14.164,14.107,14.116,24552,0
2014-04-15,14.097,14.174,14.097,14.097,30754,0
2014-04-16,14.087,14.146,14.087,14.087,18081,0
2014-04-17,14.097,14.116,14.078,14.087,9414,0
2014-04-21,14.078,14.107,14.04,14.097,25760,0
2014-04-22,14.087,14.174,14.087,14.136,37411,0
2014-04-23,14.164,14.164,14.078,14.097,4525,0
2014-04-24,14.087,14.146,14.078,14.087,30895,0
2014-04-25,14.078,14.116,14.078,14.078,12033,0
2014-04-28,14.116,14.184,14.059,14.059,54724,0
2014-04-29,14.059,14.116,14.049,14.059,26993,0
2014-04-30,14.059,14.097,14.031,14.059,31061,0
2014-05-01,14.087,14.126,14.068,14.068,25700,0
2014-05-02,14.04,14.059,14.031,14.049,12747,0
2014-05-05,14.04,14.146,14.031,14.136,82084,0
2014-05-06,14.146,14.155,14.116,14.155,6504,0
2014-05-07,14.174,14.174,14.097,14.097,14246,0
2014-05-08,14.146,14.234,14.126,14.164,38177,0
2014-05-09,14.126,14.155,14.116,14.116,14095,0
2014-05-12,14.107,14.194,14.097,14.155,22522,0
2014-05-13,14.162,14.202,14.114,14.134,49864,0
2014-05-14,14.124,14.162,14.124,14.144,3438,0
2014-05-15,14.144,14.25,14.124,14.192,37148,0
2014-05-16,14.222,14.222,14.192,14.192,1572,0
2014-05-19,14.153,14.182,14.114,14.144,17105,0
2014-05-20,14.114,14.144,14.114,14.114,8354,0
2014-05-21,14.134,14.182,14.085,14.114,13735,0
2014-05-22,14.105,14.124,14.085,14.085,14170,0
2014-05-23,14.076,14.114,14.048,14.105,10991,0
2014-05-27,14.066,14.105,14.038,14.076,40519,0
2014-05-28,14.085,14.134,14.057,14.066,23872,0
2014-05-29,14.066,14.134,14.057,14.085,10944,0
2014-05-30,14.076,14.114,14.038,14.066,23612,0
2014-06-02,14.105,14.105,14.057,14.057,11588,0
2014-06-03,14.057,14.076,14.029,14.038,14563,0
2014-06-04,14.019,14.066,14.019,14.066,3715,0
2014-06-05,14.057,14.057,14.057,14.057,1120,0
2014-06-06,14.095,14.095,14.057,14.066,3582,0
2014-06-09,14.019,14.085,14.019,14.038,13223,0
2014-06-10,14.038,14.124,14.038,14.085,48443,0
2014-06-11,14.085,14.085,14.038,14.076,20047,0
2014-06-12,14.103,14.142,14.103,14.132,6660,0
2014-06-13,14.122,14.151,14.113,14.113,4968,0
2014-06-16,14.113,14.18,14.113,14.17,7157,0
2014-06-17,14.2,14.2,14.113,14.122,8549,0
2014-06-18,14.142,14.151,14.103,14.103,2397,0
2014-06-19,14.113,14.132,14.103,14.103,6112,0
2014-06-20,14.103,14.113,14.103,14.113,6688,0
2014-06-23,14.103,14.122,14.103,14.103,8648,0
2014-06-24,14.122,14.122,14.103,14.122,5526,0
2014-06-25,14.142,14.142,14.122,14.132,4697,0
2014-06-26,14.122,14.19,14.113,14.19,4829,0
2014-06-27,14.151,14.248,14.142,14.19,28501,0
2014-06-30,14.142,14.2,14.122,14.18,38078,0
2014-07-01,14.19,14.21,14.132,14.161,34248,0
2014-07-02,14.18,14.2,14.122,14.142,5000,0
2014-07-03,14.122,14.122,14.113,14.113,2106,0
2014-07-07,14.132,14.151,14.113,14.122,13515,0
2014-07-08,14.161,14.161,14.113,14.113,3623,0
2014-07-09,14.122,14.132,14.122,14.122,6041,0
2014-07-10,14.132,14.151,14.122,14.151,20628,0
2014-07-11,14.15,14.188,14.14,14.168,5780,0
2014-07-14,14.178,14.188,14.14,14.159,8317,0
2014-07-15,14.14,14.218,14.12,14.218,14651,0
2014-07-16,14.228,14.228,14.159,14.198,4166,0
2014-07-17,14.218,14.218,14.13,14.218,14457,0
2014-07-18,14.198,14.228,14.188,14.188,8578,0
2014-07-21,14.218,14.266,14.208,14.266,2402,0
2014-07-22,14.276,14.276,14.228,14.266,10667,0
2014-07-23,14.325,14.325,14.218,14.246,2206,0
2014-07-24,14.228,14.246,14.228,14.237,7521,0
2014-07-25,14.276,14.276,14.188,14.237,5686,0
2014-07-28,14.228,14.237,14.198,14.237,1255,0
2014-07-29,14.246,14.246,14.12,14.12,8584,0
2014-07-30,14.14,14.15,14.13,14.15,8811,0
2014-07-31,14.15,14.188,14.13,14.188,5679,0
2014-08-01,14.237,14.237,14.13,14.14,2898,0
2014-08-04,14.159,14.159,14.12,14.12,7494,0
2014-08-05,14.218,14.218,14.12,14.13,9646,0
2014-08-06,14.178,14.198,14.13,14.14,5094,0
2014-08-07,14.15,14.15,14.12,14.14,5778,0
2014-08-08,14.178,14.188,14.13,14.13,3852,0
2014-08-11,14.13,14.237,14.13,14.228,11224,0
2014-08-12,14.228,14.266,14.178,14.237,28745,0
2014-08-13,14.206,14.284,14.186,14.196,22487,0
2014-08-14,14.254,14.254,14.176,14.206,10698,0
2014-08-15,14.216,14.264,14.166,14.166,12867,0
2014-08-18,14.176,14.176,14.157,14.166,3512,0
2014-08-19,14.166,14.244,14.157,14.176,14632,0
2014-08-20,14.176,14.235,14.157,14.235,30191,0
2014-08-21,14.235,14.244,14.196,14.196,10135,0
2014-08-22,14.216,14.235,14.157,14.216,15652,0
2014-08-25,14.186,14.206,14.166,14.166,13197,0
2014-08-26,14.206,14.216,14.186,14.206,4850,0
2014-08-27,14.206,14.206,14.176,14.206,1673,0
2014-08-28,14.206,14.226,14.186,14.216,4883,0
2014-08-29,14.206,14.264,14.196,14.264,13398,0
2014-09-02,14.226,14.235,14.06,14.176,19523,0
2014-09-03,14.186,14.206,14.148,14.166,25181,0
2014-09-04,14.196,14.226,14.148,14.206,17825,0
2014-09-05,14.196,14.216,14.157,14.157,11368,0
2014-09-08,14.138,14.235,14.138,14.166,8400,0
2014-09-09,14.206,14.216,14.206,14.216,1150,0
2014-09-10,14.216,14.226,14.206,14.206,1840,0
2014-09-11,14.194,14.282,14.194,14.194,12902,0
2014-09-12,14.262,14.262,14.174,14.174,11895,0
2014-09-15,14.194,14.194,14.174,14.184,7504,0
2014-09-16,14.204,14.204,14.136,14.146,25548,0
2014-09-17,14.155,14.224,14.155,14.155,14083,0
2014-09-18,14.194,14.234,14.146,14.164,9060,0
2014-09-19,14.164,14.214,14.146,14.146,10334,0
2014-09-22,14.155,14.184,14.146,14.164,14509,0
2014-09-23,14.184,14.234,14.164,14.184,16566,0
2014-09-24,14.194,14.224,14.184,14.224,4378,0
2014-09-25,14.234,14.242,14.194,14.224,5322,0
2014-09-26,14.242,14.262,14.194,14.234,14334,0
2014-09-29,14.292,14.292,14.194,14.194,7225,0
2014-09-30,14.252,14.292,14.234,14.262,3070,0
2014-10-01,14.292,14.292,14.242,14.242,1350,0
2014-10-02,14.214,14.242,14.214,14.242,682,0
2014-10-03,14.282,14.282,14.242,14.242,326,0
2014-10-06,14.204,14.252,14.184,14.184,12443,0
2014-10-07,14.204,14.224,14.194,14.194,1029,0
2014-10-08,14.214,14.234,14.214,14.234,1769,0
2014-10-09,14.214,14.224,14.194,14.194,1307,0
2014-10-10,14.232,14.26,14.182,14.26,8923,0
2014-10-13,14.202,14.222,14.182,14.182,6184,0
2014-10-14,14.192,14.25,14.192,14.222,2519,0
2014-10-15,14.222,14.26,14.212,14.222,3052,0
2014-10-16,14.27,14.28,14.241,14.241,3497,0
2014-10-17,14.241,14.27,14.222,14.27,11889,0
2014-10-20,14.27,14.27,14.222,14.222,2211,0
2014-10-21,14.27,14.27,14.212,14.241,2709,0
2014-10-22,14.232,14.27,14.212,14.212,9353,0
2014-10-23,14.222,14.222,14.212,14.212,4876,0
2014-10-24,14.212,14.27,14.212,14.212,7613,0
2014-10-27,14.222,14.26,14.192,14.25,12592,0
2014-10-28,14.26,14.26,14.241,14.26,5224,0
2014-10-29,14.26,14.26,14.222,14.25,5806,0
2014-10-30,14.26,14.29,14.25,14.25,1806,0
2014-10-31,14.232,14.232,14.192,14.222,7168,0
2014-11-03,14.26,14.26,14.202,14.232,12354,0
2014-11-04,14.202,14.241,14.202,14.241,9688,0
2014-11-05,14.241,14.241,14.241,14.241,1822,0
2014-11-06,14.27,14.29,14.212,14.212,3522,0
2014-11-07,14.212,14.222,14.202,14.212,2655,0
2014-11-10,14.212,14.232,14.202,14.212,4010,0
2014-11-11,14.241,14.241,14.202,14.222,1785,0
2014-11-12,14.23,14.288,14.23,14.278,14343,0
2014-11-13,14.248,14.288,14.239,14.248,4502,0
2014-11-14,14.258,14.258,14.22,14.22,2246,0
2014-11-17,14.23,14.278,14.23,14.268,7146,0
2014-11-18,14.248,14.288,14.239,14.248,5395,0
2014-11-19,14.258,14.355,14.248,14.355,14925,0
2014-11-20,14.346,14.385,14.327,14.365,1349,0
2014-11-21,14.355,14.355,14.317,14.346,7023,0
2014-11-24,14.346,14.346,14.258,14.298,7576,0
2014-11-25,14.288,14.288,14.248,14.268,8058,0
2014-11-26,14.268,14.268,14.258,14.258,1724,0
2014-11-28,14.258,14.258,14.23,14.23,1165,0
2014-12-01,14.258,14.278,14.23,14.23,2804,0
2014-12-02,14.248,14.308,14.248,14.268,7810,0
2014-12-03,14.258,14.268,14.258,14.268,1649,0
2014-12-04,14.268,14.268,14.248,14.248,13126,0
2014-12-05,14.248,14.268,14.23,14.239,11447,0
2014-12-08,14.248,14.248,14.239,14.239,15642,0
2014-12-09,14.268,14.268,14.23,14.258,10307,0
2014-12-10,14.281,14.301,14.213,14.281,11394,0
2014-12-11,14.301,14.301,14.213,14.251,22286,0
2014-12-12,14.291,14.291,14.233,14.242,11826,0
2014-12-15,14.242,14.281,14.233,14.233,4596,0
2014-12-16,14.242,14.271,14.242,14.271,2634,0
2014-12-17,14.291,14.291,14.251,14.251,4568,0
2014-12-18,14.281,14.281,14.233,14.251,11340,0
2014-12-19,14.291,14.291,14.233,14.281,22055,0
2014-12-22,14.291,14.291,14.233,14.261,10676,0
2014-12-23,14.271,14.291,14.271,14.281,11935,0
2014-12-24,14.271,14.271,14.261,14.261,2461,0
2014-12-26,14.261,14.281,14.233,14.242,15335,0
2014-12-29,14.242,14.261,14.233,14.242,2995,0
2014-12-30,14.251,14.271,14.233,14.261,10940,0
2014-12-31,14.233,14.261,14.223,14.261,17085,0
2015-01-02,14.261,14.281,14.251,14.251,2114,0
2015-01-05,14.271,14.271,14.251,14.271,6675,0
2015-01-06,14.281,14.301,14.242,14.301,6219,0
2015-01-07,14.291,14.291,14.281,14.281,2231,0
2015-01-08,14.242,14.261,14.233,14.251,11447,0
2015-01-09,14.233,14.271,14.233,14.271,857,0
2015-01-12,14.251,14.271,14.242,14.271,3494,0
2015-01-13,14.259,14.279,14.24,14.259,4802,0
2015-01-14,14.259,14.357,14.259,14.357,14427,0
2015-01-15,14.328,14.347,14.269,14.269,14644,0
2015-01-16,14.279,14.338,14.259,14.308,12325,0
2015-01-20,14.299,14.299,14.299,14.299,872,0
2015-01-21,14.308,14.318,14.299,14.299,4844,0
2015-01-22,14.299,14.308,14.279,14.279,9673,0
2015-01-23,14.299,14.318,14.299,14.308,4986,0
2015-01-26,14.289,14.318,14.289,14.299,2302,0
2015-01-27,14.299,14.318,14.299,14.308,3520,0
2015-01-28,14.308,14.395,14.308,14.395,15493,0
2015-01-29,14.395,14.395,14.395,14.395,5605,0
2015-01-30,14.385,14.405,14.367,14.385,12823,0
2015-02-02,14.443,14.443,14.424,14.424,4635,0
2015-02-03,14.424,14.453,14.395,14.405,15057,0
2015-02-04,14.347,14.405,14.347,14.367,3304,0
2015-02-05,14.367,14.377,14.338,14.357,3184,0
2015-02-06,14.357,14.385,14.289,14.318,12277,0
2015-02-09,14.308,14.357,14.289,14.347,8049,0
2015-02-10,14.308,14.367,14.299,14.308,10862,0
2015-02-11,14.393,14.403,14.345,14.355,1793,0
2015-02-12,14.355,14.375,14.326,14.345,8496,0
2015-02-13,14.345,14.375,14.345,14.355,7242,0
2015-02-17,14.336,14.365,14.287,14.297,20740,0
2015-02-18,14.297,14.355,14.297,14.326,7452,0
2015-02-19,14.413,14.413,14.413,14.413,313,0
2015-02-20,14.479,14.479,14.479,14.479,733,0
2015-02-23,14.516,14.516,14.441,14.441,5249,0
2015-02-24,14.432,14.432,14.336,14.375,3975,0
2015-02-25,14.441,14.441,14.355,14.365,3257,0
2015-02-26,14.355,14.422,14.345,14.393,9647,0
2015-02-27,14.345,14.432,14.345,14.422,4130,0
2015-03-02,14.403,14.516,14.355,14.355,5653,0
2015-03-03,14.375,14.375,14.345,14.355,3760,0
2015-03-04,14.375,14.413,14.355,14.355,5236,0
2015-03-05,14.385,14.46,14.385,14.451,14128,0
2015-03-06,14.422,14.46,14.336,14.336,15180,0
2015-03-09,14.422,14.441,14.403,14.432,533,0
2015-03-10,14.441,14.441,14.403,14.441,2205,0
2015-03-11,14.419,14.447,14.292,14.35,4809,0
2015-03-12,14.341,14.419,14.341,14.409,2507,0
2015-03-13,14.399,14.428,14.389,14.399,4486,0
2015-03-16,14.399,14.428,14.399,14.409,5329,0
2015-03-17,14.341,14.399,14.341,14.399,6688,0
2015-03-18,14.38,14.409,14.36,14.409,16302,0
2015-03-19,14.428,14.428,14.38,14.38,4809,0
2015-03-20,14.38,14.428,14.38,14.38,4185,0
2015-03-23,14.38,14.38,14.341,14.36,16402,0
2015-03-24,14.35,14.37,14.35,14.37,832,0
2015-03-25,14.37,14.389,14.37,14.389,2821,0
2015-03-26,14.389,14.409,14.389,14.409,3134,0
2015-03-27,14.37,14.428,14.37,14.409,4912,0
2015-03-30,14.37,14.419,14.36,14.37,4912,0
2015-03-31,14.38,14.399,14.37,14.389,5530,0
2015-04-01,14.389,14.428,14.38,14.399,13060,0
2015-04-02,14.399,14.409,14.38,14.389,9923,0
2015-04-06,14.419,14.419,14.38,14.399,5018,0
2015-04-07,14.409,14.409,14.399,14.409,1949,0
2015-04-08,14.409,14.409,14.38,14.399,3453,0
2015-04-09,14.399,14.409,14.38,14.399,6261,0
2015-04-10,14.409,14.409,14.38,14.399,10873,0
2015-04-13,14.415,14.434,14.405,14.434,4691,0
2015-04-14,14.424,14.434,14.424,14.434,3235,0
2015-04-15,14.424,14.434,14.415,14.415,2809,0
2015-04-16,14.424,14.434,14.395,14.395,12483,0
2015-04-17,14.415,14.434,14.415,14.434,4479,0
2015-04-20,14.405,14.472,14.405,14.415,9275,0
2015-04-21,14.424,14.434,14.424,14.424,4513,0
2015-04-22,14.434,14.462,14.434,14.443,14631,0
2015-04-23,14.453,14.472,14.453,14.462,6251,0
2015-04-24,14.453,14.453,14.434,14.434,12984,0
2015-04-27,14.434,14.453,14.434,14.443,18148,0
2015-04-28,14.443,14.443,14.434,14.434,4178,0
2015-04-29,14.434,14.434,14.424,14.424,3748,0
2015-04-30,14.434,14.443,14.424,14.434,831,0
2015-05-01,14.415,14.424,14.405,14.415,10853,0
2015-05-04,14.434,14.462,14.405,14.434,15125,0
2015-05-05,14.424,14.424,14.405,14.405,1672,0
2015-05-06,14.405,14.434,14.385,14.385,22179,0
2015-05-07,14.385,14.385,14.376,14.385,16111,0
2015-05-08,14.385,14.395,14.366,14.366,31398,0
2015-05-11,14.366,14.385,14.366,14.376,11573,0
2015-05-12,14.376,14.376,14.356,14.366,9187,0
2015-05-13,14.382,14.401,14.362,14.362,16248,0
2015-05-14,14.352,14.401,14.352,14.362,9058,0
2015-05-15,14.372,14.382,14.362,14.362,4324,0
2015-05-18,14.372,14.391,14.352,14.352,12703,0
2015-05-19,14.362,14.401,14.342,14.342,21986,0
2015-05-20,14.352,14.352,14.342,14.342,6349,0
2015-05-21,14.362,14.362,14.332,14.332,6141,0
2015-05-22,14.332,14.352,14.332,14.332,1872,0
2015-05-26,14.322,14.322,14.234,14.292,48873,0
2015-05-27,14.262,14.262,14.242,14.262,45191,0
2015-05-28,14.282,14.332,14.282,14.332,7236,0
2015-05-29,14.252,14.362,14.252,14.362,730,0
2015-06-01,14.332,14.332,14.332,14.332,273,0
2015-06-02,14.312,14.332,14.312,14.332,980,0
2015-06-03,14.352,14.401,14.262,14.262,5835,0
2015-06-04,14.312,14.352,14.292,14.352,2399,0
2015-06-05,14.322,14.332,14.312,14.322,4272,0
2015-06-08,14.252,14.272,14.252,14.272,830,0
2015-06-09,14.262,14.292,14.262,14.282,13508,0
2015-06-10,14.292,14.292,14.292,14.292,107,0
2015-06-11,14.318,14.318,14.288,14.288,14458,0
2015-06-12,14.328,14.328,14.328,14.328,829,0
2015-06-15,14.328,14.387,14.328,14.348,3435,0
2015-06-16,14.387,14.397,14.338,14.358,4785,0
2015-06-17,14.308,14.308,14.268,14.268,13823,0
2015-06-18,14.318,14.318,14.308,14.308,2395,0
2015-06-19,14.348,14.348,14.308,14.338,4465,0
2015-06-22,14.318,14.318,14.278,14.278,1970,0
2015-06-23,14.268,14.298,14.268,14.298,2114,0
2015-06-24,14.288,14.318,14.258,14.258,2806,0
2015-06-25,14.258,14.268,14.239,14.248,6757,0
2015-06-26,14.268,14.288,14.179,14.189,12887,0
2015-06-29,14.15,14.199,14.09,14.16,20996,0
2015-06-30,14.14,14.318,14.14,14.318,3961,0
2015-07-01,14.278,14.278,14.219,14.258,7797,0
2015-07-02,14.318,14.318,14.239,14.239,5825,0
2015-07-06,14.239,14.397,14.239,14.387,1766,0
2015-07-07,14.368,14.368,14.298,14.348,2495,0
2015-07-08,14.239,14.239,14.239,14.239,1241,0
2015-07-09,14.189,14.239,14.189,14.239,1666,0
2015-07-10,14.278,14.288,14.189,14.219,4059,0
2015-07-13,14.215,14.215,14.135,14.165,7159,0
2015-07-14,14.165,14.264,14.165,14.264,5331,0
2015-07-15,14.195,14.432,14.195,14.324,8084,0
2015-07-16,14.235,14.264,14.125,14.215,18260,0
2015-07-17,14.165,14.215,14.165,14.195,7261,0
2015-07-20,14.115,14.264,14.115,14.145,25011,0
2015-07-21,14.195,14.235,14.195,14.225,1663,0
2015-07-22,14.195,14.374,14.195,14.374,6543,0
2015-07-23,14.344,14.344,14.324,14.334,1563,0
2015-07-24,14.274,14.294,14.274,14.294,4258,0
2015-07-27,14.244,14.384,14.225,14.364,6644,0
2015-07-28,14.314,14.364,14.314,14.344,4667,0
2015-07-29,14.254,14.384,14.195,14.384,8199,0
2015-07-30,14.393,14.422,14.304,14.422,9135,0
2015-07-31,14.374,14.413,14.314,14.413,3004,0
2015-08-03,14.422,14.422,14.422,14.422,2264,0
2015-08-04,14.432,14.47,14.422,14.422,7056,0
2015-08-05,14.334,14.413,14.334,14.413,1138,0
2015-08-06,14.506,14.506,14.374,14.374,892,0
2015-08-07,14.46,14.46,14.413,14.413,10479,0
2015-08-10,14.441,14.506,14.422,14.46,21484,0
2015-08-11,14.422,14.46,14.374,14.441,3278,0
2015-08-12,14.379,14.512,14.369,14.419,3523,0
2015-08-13,14.409,14.485,14.369,14.369,9736,0
2015-08-14,14.369,14.369,14.369,14.369,100,0
2015-08-17,14.319,14.389,14.22,14.269,5805,0
2015-08-18,14.279,14.428,14.279,14.279,14813,0
2015-08-19,14.259,14.309,14.259,14.279,1660,0
2015-08-20,14.269,14.279,14.249,14.269,4150,0
2015-08-21,14.269,14.279,14.269,14.269,2181,0
2015-08-24,14.339,14.485,14.269,14.269,4248,0
2015-08-25,14.279,14.279,14.279,14.279,100,0
2015-08-26,14.269,14.269,14.259,14.259,1454,0
2015-08-27,14.299,14.349,14.299,14.299,627,0
2015-08-28,14.299,14.299,14.279,14.299,1136,0
2015-08-31,14.279,14.299,14.279,14.289,4871,0
2015-09-01,14.289,14.289,14.259,14.259,1861,0
2015-09-02,14.289,14.299,14.289,14.299,1454,0
2015-09-03,14.289,14.299,14.279,14.299,2897,0
2015-09-04,14.389,14.389,14.389,14.389,933,0
2015-09-08,14.399,14.419,14.299,14.409,6314,0
2015-09-09,14.379,14.466,14.359,14.466,5183,0
2015-09-10,14.409,14.494,14.409,14.476,5335,0
2015-09-11,14.49,14.527,14.472,14.472,17997,0
2015-09-14,14.462,14.555,14.334,14.374,12622,0
2015-09-15,14.434,14.434,14.354,14.434,4969,0
2015-09-16,14.354,14.354,14.354,14.354,100,0
2015-09-17,14.414,14.414,14.394,14.414,2700,0
2015-09-18,14.394,14.394,14.314,14.334,22138,0
2015-09-21,14.354,14.374,14.264,14.314,17685,0
2015-09-22,14.274,14.481,14.274,14.434,5375,0
2015-09-23,14.434,14.434,14.434,14.434,185,0
2015-09-24,14.472,14.472,14.443,14.462,6829,0
2015-09-25,14.414,14.462,14.414,14.462,2892,0
2015-09-28,14.404,14.462,14.404,14.453,6986,0
2015-09-29,14.453,14.453,14.374,14.404,9618,0
2015-09-30,14.354,14.453,14.354,14.404,7448,0
2015-10-01,14.453,14.527,14.374,14.453,14064,0
2015-10-02,14.424,14.527,14.424,14.472,2994,0
2015-10-05,14.472,14.518,14.453,14.453,6253,0
2015-10-06,14.49,14.499,14.462,14.462,1857,0
2015-10-07,14.443,14.462,14.434,14.453,2584,0
2015-10-08,14.424,14.481,14.424,14.434,3104,0
2015-10-09,14.424,14.481,14.424,14.481,1657,0
2015-10-12,14.49,14.49,14.49,14.49,1355,0
2015-10-13,14.458,14.458,14.458,14.458,825,0
2015-10-14,14.496,14.542,14.458,14.542,6610,0
2015-10-15,14.478,14.504,14.419,14.419,4641,0
2015-10-16,14.429,14.458,14.429,14.458,1233,0
2015-10-19,14.449,14.478,14.419,14.439,3149,0
2015-10-20,14.439,14.524,14.419,14.439,5528,0
2015-10-21,14.429,14.496,14.429,14.487,1450,0
2015-10-22,14.487,14.524,14.487,14.524,2683,0
2015-10-23,14.524,14.524,14.487,14.487,4136,0
2015-10-26,14.496,14.496,14.496,14.496,3411,0
2015-10-27,14.496,14.496,14.487,14.487,9085,0
2015-10-28,14.487,14.514,14.487,14.504,4136,0
2015-10-29,14.504,14.504,14.487,14.496,5165,0
2015-10-30,14.439,14.449,14.429,14.439,7123,0
2015-11-02,14.429,14.524,14.429,14.439,6606,0
2015-11-03,14.532,14.532,14.449,14.487,5062,0
2015-11-04,14.478,14.496,14.449,14.496,3284,0
2015-11-05,14.458,14.487,14.449,14.449,4747,0
2015-11-06,14.439,14.449,14.429,14.429,5991,0
2015-11-09,14.409,14.468,14.409,14.419,2086,0
2015-11-10,14.449,14.514,14.449,14.449,7020,0
2015-11-11,14.504,14.532,14.439,14.532,13216,0
2015-11-12,14.548,14.548,14.529,14.529,201,0
2015-11-13,14.51,14.592,14.51,14.592,4229,0
2015-11-16,14.556,14.564,14.556,14.564,624,0
2015-11-17,14.63,14.638,14.556,14.556,16286,0
2015-11-18,14.638,14.638,14.638,14.638,1343,0
2015-11-19,14.611,14.611,14.611,14.611,100,0
2015-11-23,14.611,14.621,14.601,14.601,2375,0
2015-11-24,14.583,14.583,14.583,14.583,1343,0
2015-11-25,14.611,14.611,14.556,14.556,3807,0
2015-11-27,14.556,14.556,14.556,14.556,201,0
2015-11-30,14.52,14.556,14.52,14.556,2576,0
2015-12-01,14.611,14.611,14.564,14.564,572,0
2015-12-02,14.583,14.638,14.548,14.638,9936,0
2015-12-03,14.601,14.601,14.556,14.556,1433,0
2015-12-04,14.564,14.673,14.538,14.538,8862,0
2015-12-07,14.63,14.63,14.538,14.538,1343,0
2015-12-08,14.548,14.574,14.548,14.556,5926,0
2015-12-09,14.638,14.646,14.564,14.592,7424,0
2015-12-10,14.617,14.617,14.553,14.579,2773,0
2015-12-11,14.56,14.626,14.458,14.497,25998,0
2015-12-14,14.56,14.597,14.488,14.588,11016,0
2015-12-15,14.57,14.607,14.505,14.515,4619,0
2015-12-16,14.588,14.607,14.588,14.597,5963,0
2015-12-17,14.669,14.679,14.57,14.57,5543,0
2015-12-18,14.669,14.679,14.607,14.626,10583,0
2015-12-21,14.597,14.607,14.597,14.607,200,0
2015-12-22,14.597,14.607,14.597,14.607,6038,0
2015-12-23,14.597,14.642,14.553,14.553,8736,0
2015-12-24,14.553,14.607,14.533,14.607,774,0
2015-12-28,14.56,14.56,14.56,14.56,138,0
2015-12-29,14.543,14.597,14.533,14.553,3330,0
2015-12-30,14.579,14.597,14.579,14.582,6995,0
2015-12-31,14.553,14.57,14.515,14.543,5685,0
2016-01-05,14.553,14.699,14.553,14.669,1350,0
2016-01-06,14.642,14.642,14.57,14.579,8602,0
2016-01-07,14.597,14.597,14.553,14.579,7135,0
2016-01-08,14.56,14.655,14.505,14.553,20126,0
2016-01-11,14.553,14.567,14.543,14.553,6740,0
2016-01-12,14.597,14.617,14.597,14.607,26027,0
2016-01-13,14.642,14.642,14.593,14.623,3092,0
2016-01-14,14.639,14.639,14.557,14.564,5132,0
2016-01-15,14.566,14.603,14.565,14.566,6187,0
2016-01-19,14.566,14.593,14.566,14.566,3589,0
2016-01-20,14.566,14.631,14.566,14.566,6777,0
2016-01-21,14.566,14.584,14.566,14.584,4132,0
2016-01-22,14.566,14.631,14.566,14.631,3411,0
2016-01-25,14.603,14.639,14.576,14.613,9335,0
2016-01-26,14.584,14.584,14.538,14.584,13685,0
2016-01-27,14.576,14.624,14.576,14.585,20599,0
2016-01-28,14.584,14.631,14.576,14.631,5296,0
2016-01-29,14.623,14.639,14.603,14.623,6505,0
2016-02-01,14.623,14.639,14.593,14.627,6259,0
2016-02-02,14.623,14.647,14.623,14.647,11937,0
2016-02-03,14.647,14.647,14.623,14.623,1178,0
2016-02-04,14.623,14.647,14.623,14.647,2593,0
2016-02-05,14.647,14.647,14.613,14.647,1994,0
2016-02-08,14.647,14.647,14.631,14.631,721,0
2016-02-09,14.647,14.665,14.631,14.665,3851,0
2016-02-10,14.665,14.698,14.631,14.631,5361,0
2016-02-11,14.681,14.741,14.676,14.731,5613,0
2016-02-12,14.671,14.701,14.636,14.636,15925,0
2016-02-16,14.77,14.77,14.681,14.711,1772,0
2016-02-17,14.671,14.721,14.644,14.661,8568,0
2016-02-18,14.628,14.653,14.628,14.653,2350,0
2016-02-19,14.645,14.648,14.644,14.644,2153,0
2016-02-22,14.644,14.655,14.644,14.647,4801,0
2016-02-23,14.644,14.661,14.644,14.661,6178,0
2016-02-24,14.661,14.675,14.644,14.653,9932,0
2016-02-25,14.653,14.653,14.653,14.653,1272,0
2016-02-26,14.644,14.65,14.644,14.644,2207,0
2016-02-29,14.644,14.701,14.644,14.691,17272,0
2016-03-01,14.721,14.731,14.653,14.653,13257,0
2016-03-02,14.653,14.691,14.653,14.671,6250,0
2016-03-04,14.653,14.691,14.653,14.653,5412,0
2016-03-07,14.661,14.661,14.661,14.661,156,0
2016-03-08,14.671,14.681,14.644,14.681,9142,0
2016-03-09,14.644,14.661,14.644,14.644,7489,0
2016-03-10,14.653,14.681,14.652,14.681,9053,0
2016-03-11,14.699,14.699,14.699,14.699,2477,0
2016-03-14,14.689,14.699,14.689,14.689,3440,0
2016-03-15,14.689,14.689,14.689,14.689,866,0
2016-03-16,14.669,14.682,14.669,14.669,479,0
2016-03-17,14.66,14.689,14.66,14.689,2805,0
2016-03-18,14.669,14.669,14.668,14.669,1172,0
2016-03-21,14.669,14.669,14.66,14.669,3885,0
2016-03-22,14.669,14.669,14.634,14.642,6126,0
2016-03-23,14.66,14.669,14.642,14.66,10731,0
2016-03-24,14.657,14.669,14.651,14.669,3427,0
2016-03-28,14.658,14.669,14.658,14.669,2600,0
2016-03-29,14.669,14.669,14.651,14.669,2669,0
2016-03-30,14.651,14.651,14.642,14.651,2338,0
2016-04-01,14.651,14.669,14.651,14.669,935,0
2016-04-04,14.634,14.66,14.634,14.642,8103,0
2016-04-05,14.669,14.669,14.656,14.669,1800,0
2016-04-06,14.669,14.689,14.651,14.679,6747,0
2016-04-07,14.66,14.679,14.659,14.66,7406,0
2016-04-08,14.66,14.688,14.651,14.669,3174,0
2016-04-11,14.669,14.699,14.66,14.66,5697,0
2016-04-12,14.66,14.699,14.66,14.66,6086,0
2016-04-13,14.707,14.707,14.687,14.687,1284,0
2016-04-14,14.679,14.697,14.677,14.687,1480,0
2016-04-15,14.686,14.687,14.649,14.677,25554,0
2016-04-18,14.677,14.687,14.677,14.687,618,0
2016-04-19,14.677,14.687,14.649,14.658,8120,0
2016-04-20,14.665,14.687,14.658,14.687,6667,0
2016-04-21,14.677,14.687,14.677,14.677,757,0
2016-04-22,14.707,14.707,14.677,14.697,2200,0
2016-04-25,14.697,14.707,14.687,14.687,1570,0
2016-04-26,14.686,14.686,14.677,14.677,884,0
2016-04-27,14.679,14.679,14.679,14.679,351,0
2016-04-28,14.707,14.707,14.678,14.7,2976,0
2016-04-29,14.677,14.698,14.677,14.677,1562,0
2016-05-02,14.692,14.747,14.692,14.697,12808,0
2016-05-03,14.687,14.712,14.687,14.687,8225,0
2016-05-04,14.697,14.727,14.687,14.687,3855,0
2016-05-05,14.727,14.727,14.727,14.727,139,0
2016-05-06,14.727,14.757,14.697,14.727,18659,0
2016-05-09,14.737,14.737,14.697,14.697,4548,0
2016-05-10,14.707,14.717,14.687,14.687,7956,0
2016-05-11,14.687,14.697,14.677,14.687,1417,0
2016-05-12,14.774,14.774,14.695,14.705,18360,0
2016-05-13,14.705,14.705,14.695,14.696,9851,0
2016-05-16,14.695,14.729,14.695,14.695,3328,0
2016-05-17,14.705,14.715,14.695,14.715,4731,0
2016-05-18,14.705,14.735,14.695,14.695,17812,0
2016-05-19,14.695,14.695,14.695,14.695,11107,0
2016-05-20,14.695,14.695,14.695,14.695,885,0
2016-05-23,14.695,14.695,14.695,14.695,3554,0
2016-05-24,14.695,14.715,14.695,14.695,8284,0
2016-05-25,14.695,14.695,14.675,14.675,1935,0
2016-05-26,14.685,14.695,14.675,14.685,7199,0
2016-05-27,14.685,14.685,14.675,14.675,2856,0
2016-05-31,14.675,14.695,14.656,14.656,9508,0
2016-06-01,14.656,14.685,14.647,14.675,5979,0
2016-06-02,14.675,14.695,14.675,14.685,4601,0
2016-06-03,14.695,14.695,14.665,14.685,4124,0
2016-06-06,14.685,14.735,14.656,14.656,5929,0
2016-06-07,14.685,14.695,14.665,14.665,1925,0
2016-06-08,14.705,14.705,14.675,14.675,1424,0
2016-06-09,14.705,14.715,14.705,14.705,2417,0
2016-06-10,14.705,14.755,14.705,14.745,8043,0
2016-06-13,14.762,14.772,14.727,14.762,19615,0
2016-06-14,14.762,14.781,14.762,14.781,17239,0
2016-06-15,14.772,14.781,14.723,14.781,6956,0
2016-06-16,14.772,14.772,14.723,14.723,8681,0
2016-06-17,14.762,14.811,14.762,14.772,10509,0
2016-06-20,14.743,14.811,14.743,14.801,11094,0
2016-06-21,14.781,14.781,14.723,14.723,14662,0
2016-06-22,14.713,14.781,14.713,14.762,12714,0
2016-06-23,14.733,14.762,14.733,14.762,7747,0
2016-06-24,14.743,14.841,14.723,14.723,1985,0
2016-06-27,14.753,14.762,14.753,14.762,498,0
2016-06-28,14.743,14.811,14.723,14.723,16504,0
2016-06-29,14.759,14.772,14.743,14.753,5967,0
2016-06-30,14.753,14.762,14.733,14.762,4047,0
2016-07-01,14.791,14.791,14.723,14.791,14798,0
2016-07-05,14.801,14.801,14.753,14.753,4141,0
2016-07-06,14.762,14.762,14.723,14.743,10064,0
2016-07-07,14.733,14.743,14.733,14.743,3510,0
2016-07-08,14.743,14.762,14.743,14.762,2236,0
2016-07-11,14.772,14.781,14.762,14.765,3872,0
2016-07-12,14.743,14.753,14.738,14.753,9842,0
2016-07-13,14.751,14.751,14.741,14.746,6663,0
2016-07-14,14.741,14.761,14.721,14.761,6054,0
2016-07-15,14.741,14.761,14.741,14.761,3584,0
2016-07-18,14.741,14.761,14.741,14.741,5623,0
2016-07-19,14.751,14.77,14.751,14.77,2837,0
2016-07-20,14.77,14.77,14.77,14.77,1760,0
2016-07-21,14.741,14.761,14.731,14.741,12768,0
2016-07-25,14.77,14.779,14.77,14.77,3032,0
2016-07-26,14.759,14.759,14.759,14.759,2033,0
2016-07-27,14.751,14.759,14.732,14.751,3424,0
2016-07-28,14.756,14.768,14.756,14.768,1015,0
2016-07-29,14.751,14.779,14.751,14.77,8042,0
2016-08-02,14.731,14.761,14.731,14.761,3395,0
2016-08-03,14.741,14.741,14.741,14.741,1046,0
2016-08-04,14.741,14.751,14.741,14.751,4184,0
2016-08-05,14.751,14.76,14.751,14.751,820,0
2016-08-08,14.767,14.779,14.751,14.779,8151,0
2016-08-09,14.789,14.8,14.779,14.789,2578,0
2016-08-10,14.795,14.795,14.795,14.795,1067,0
2016-08-11,14.787,14.807,14.787,14.797,2819,0
2016-08-12,14.797,14.797,14.797,14.797,5832,0
2016-08-15,14.797,14.847,14.797,14.817,14049,0
2016-08-16,14.807,14.807,14.797,14.797,963,0
2016-08-17,14.847,14.867,14.807,14.827,14807,0
2016-08-18,14.807,14.827,14.807,14.827,1835,0
2016-08-19,14.837,14.837,14.807,14.837,1687,0
2016-08-22,14.807,14.807,14.807,14.807,1056,0
2016-08-23,14.807,14.807,14.797,14.797,3590,0
2016-08-24,14.807,14.807,14.797,14.797,2937,0
2016-08-25,14.807,14.827,14.797,14.797,5478,0
2016-08-26,14.797,14.797,14.797,14.797,6893,0
2016-08-29,14.807,14.807,14.797,14.797,11179,0
2016-08-30,14.797,14.797,14.797,14.797,2484,0
2016-08-31,14.797,14.807,14.797,14.807,3643,0
2016-09-01,14.797,14.817,14.797,14.807,2622,0
2016-09-02,14.797,14.817,14.776,14.817,9411,0
2016-09-06,14.797,14.827,14.797,14.797,5331,0
2016-09-07,14.806,14.806,14.797,14.797,2386,0
2016-09-08,14.797,14.797,14.797,14.797,439,0
2016-09-09,14.797,14.927,14.797,14.798,25274,0
2016-09-12,14.796,14.796,14.787,14.787,1114,0
2016-09-13,14.855,14.855,14.805,14.855,14120,0
2016-09-15,14.815,14.826,14.815,14.826,3147,0
2016-09-16,14.815,14.815,14.815,14.815,100,0
2016-09-19,14.815,14.865,14.815,14.835,13327,0
2016-09-20,14.805,14.825,14.795,14.805,24629,0
2016-09-21,14.845,14.845,14.845,14.845,658,0
2016-09-22,14.845,14.845,14.757,14.785,35673,0
2016-09-23,14.795,14.805,14.785,14.805,2625,0
2016-09-26,14.776,14.776,14.776,14.776,100,0
2016-09-27,14.795,14.815,14.795,14.815,4868,0
2016-09-28,14.787,14.787,14.787,14.787,1071,0
2016-09-29,14.796,14.815,14.785,14.785,4823,0
2016-09-30,14.795,14.798,14.795,14.798,2742,0
2016-10-03,14.815,14.815,14.813,14.813,2883,0
2016-10-04,14.795,14.815,14.795,14.808,1836,0
2016-10-05,14.8,14.808,14.795,14.795,3069,0
2016-10-06,14.815,14.815,14.795,14.815,1201,0
2016-10-07,14.795,14.795,14.795,14.795,8949,0
2016-10-10,14.795,14.795,14.795,14.795,100,0
2016-10-11,14.835,14.875,14.805,14.805,3950,0
2016-10-12,14.833,14.833,14.833,14.833,100,0
2016-10-13,14.813,14.893,14.813,14.893,1662,0
2016-10-14,14.813,14.813,14.793,14.793,4922,0
2016-10-17,14.793,14.813,14.793,14.813,2386,0
2016-10-18,14.803,14.818,14.803,14.803,1525,0
2016-10-19,14.813,14.873,14.813,14.813,10042,0
2016-10-20,14.853,14.853,14.843,14.843,4263,0
2016-10-21,14.853,14.853,14.833,14.833,274,0
2016-10-24,14.813,14.813,14.813,14.813,100,0
2016-10-25,14.873,14.873,14.793,14.793,8978,0
2016-10-26,14.813,14.833,14.813,14.823,715,0
2016-10-27,14.824,14.824,14.803,14.803,2140,0
2016-10-28,14.806,14.806,14.793,14.793,3551,0
2016-10-31,14.793,14.813,14.793,14.793,6197,0
2016-11-01,14.793,14.823,14.793,14.823,1836,0
2016-11-02,14.823,14.833,14.793,14.793,1830,0
2016-11-03,14.807,14.807,14.793,14.793,1729,0
2016-11-04,14.793,14.793,14.793,14.793,140,0
2016-11-07,14.803,14.803,14.793,14.793,5594,0
2016-11-08,14.803,14.803,14.793,14.793,10658,0
2016-11-09,14.793,14.833,14.792,14.802,10080,0
2016-11-10,14.8,14.841,14.791,14.841,5577,0
2016-11-11,14.851,14.851,14.832,14.832,997,0
2016-11-14,14.801,14.921,14.791,14.921,4893,0
2016-11-15,14.831,14.841,14.781,14.781,1562,0
2016-11-16,14.831,14.831,14.781,14.782,6485,0
2016-11-17,14.811,14.811,14.811,14.811,2661,0
2016-11-18,14.801,14.841,14.801,14.841,20912,0
2016-11-21,14.831,14.831,14.791,14.791,6981,0
2016-11-22,14.811,14.811,14.781,14.801,8713,0
2016-11-23,14.762,14.801,14.743,14.801,5069,0
2016-11-28,14.811,14.811,14.794,14.811,3217,0
2016-11-29,14.781,14.821,14.781,14.791,19972,0
2016-11-30,14.792,14.831,14.772,14.772,13049,0
2016-12-01,14.772,14.831,14.772,14.782,1274,0
2016-12-02,14.831,14.831,14.749,14.749,8423,0
2016-12-05,14.791,14.791,14.791,14.791,140,0
2016-12-06,14.772,14.831,14.772,14.831,4252,0
2016-12-07,14.781,14.821,14.781,14.821,4680,0
2016-12-09,14.769,14.769,14.769,14.769,1238,0
2016-12-12,14.819,14.819,14.779,14.789,2430,0
2016-12-13,14.77,14.809,14.761,14.767,7722,0
2016-12-14,14.77,14.787,14.77,14.787,347,0
2016-12-15,14.761,14.819,14.761,14.789,14871,0
2016-12-16,14.721,14.77,14.721,14.751,4685,0
2016-12-19,14.76,14.761,14.76,14.761,510,0
2016-12-20,14.741,14.75,14.681,14.711,9550,0
2016-12-21,14.711,14.751,14.701,14.701,14001,0
2016-12-22,14.721,14.721,14.701,14.701,1145,0
2016-12-23,14.691,14.694,14.584,14.633,9553,0
2016-12-27,14.643,14.671,14.564,14.574,42525,0
2016-12-28,14.604,14.643,14.594,14.604,3623,0
2016-12-29,14.604,14.604,14.546,14.556,27314,0
2016-12-30,14.564,14.564,14.556,14.556,9967,0
2017-01-03,14.564,14.627,14.564,14.625,13830,0
2017-01-04,14.661,14.779,14.633,14.691,14269,0
2017-01-05,14.701,14.819,14.701,14.809,16693,0
2017-01-06,14.77,14.77,14.761,14.761,5363,0
2017-01-09,14.741,14.741,14.624,14.643,7970,0
2017-01-10,14.661,14.691,14.652,14.652,2918,0
2017-01-11,14.66,14.689,14.66,14.669,4297,0
2017-01-12,14.709,14.709,14.68,14.709,2441,0
2017-01-13,14.699,14.7,14.669,14.669,6620,0
2017-01-17,14.669,14.669,14.669,14.669,1818,0
2017-01-18,14.679,14.686,14.669,14.669,3847,0
2017-01-20,14.709,14.709,14.669,14.669,4214,0
2017-01-23,14.777,14.777,14.699,14.699,494,0
2017-01-24,14.689,14.689,14.689,14.689,100,0
2017-01-25,14.739,14.763,14.679,14.679,8120,0
2017-01-26,14.729,14.729,14.729,14.729,1206,0
2017-01-27,14.719,14.719,14.719,14.719,461,0
2017-01-31,14.719,14.719,14.689,14.689,5649,0
2017-02-01,14.7,14.767,14.7,14.767,2649,0
2017-02-03,14.807,14.807,14.709,14.709,9342,0
2017-02-06,14.739,14.739,14.679,14.679,17314,0
2017-02-07,14.699,14.729,14.679,14.709,5281,0
2017-02-08,14.709,14.709,14.689,14.689,5001,0
2017-02-09,14.759,14.759,14.66,14.66,7695,0
2017-02-10,14.718,14.719,14.655,14.66,24040,0
2017-02-13,14.687,14.697,14.658,14.658,9879,0
2017-02-14,14.648,14.766,14.639,14.639,16217,0
2017-02-15,14.62,14.658,14.62,14.63,7752,0
2017-02-16,14.639,14.815,14.639,14.815,12300,0
2017-02-17,14.805,14.815,14.766,14.815,7313,0
2017-02-21,14.805,14.825,14.805,14.825,2682,0
2017-02-22,14.717,14.769,14.717,14.767,5670,0
2017-02-23,14.815,14.825,14.746,14.746,6199,0
2017-02-24,14.776,14.825,14.773,14.825,1060,0
2017-02-27,14.825,14.835,14.814,14.82,6880,0
2017-03-01,14.815,14.835,14.815,14.835,4316,0
2017-03-03,14.845,14.855,14.825,14.855,3966,0
2017-03-06,14.826,14.855,14.785,14.805,7078,0
2017-03-07,14.845,14.855,14.809,14.855,5744,0
2017-03-08,14.825,14.825,14.687,14.766,9049,0
2017-03-10,14.758,14.766,14.717,14.717,5612,0
2017-03-15,14.785,14.797,14.785,14.797,807,0
2017-03-16,14.754,14.755,14.754,14.754,1028,0
2017-03-17,14.744,14.773,14.734,14.734,11789,0
2017-03-20,14.724,14.747,14.694,14.694,5353,0
2017-03-21,14.708,14.733,14.684,14.724,8071,0
2017-03-22,14.729,14.729,14.721,14.724,950,0
2017-03-23,14.724,14.724,14.724,14.724,200,0
2017-03-24,14.734,14.754,14.734,14.744,1307,0
2017-03-28,14.714,14.725,14.714,14.725,895,0
2017-03-29,14.714,14.729,14.714,14.725,4110,0
2017-03-30,14.724,14.724,14.684,14.684,2925,0
2017-03-31,14.694,14.754,14.694,14.754,2526,0
2017-04-03,14.734,14.737,14.675,14.724,11973,0
2017-04-04,14.714,14.724,14.694,14.714,16878,0
2017-04-05,14.714,14.715,14.714,14.715,1699,0
2017-04-06,14.724,14.792,14.684,14.754,7938,0
2017-04-07,14.724,14.744,14.704,14.714,7151,0
2017-04-10,14.734,14.734,14.734,14.734,987,0
2017-04-11,14.711,14.761,14.711,14.731,16616,0
2017-04-12,14.731,14.734,14.671,14.691,11367,0
2017-04-13,14.721,14.721,14.691,14.691,8894,0
2017-04-18,14.706,14.711,14.701,14.701,806,0
2017-04-19,14.711,14.711,14.661,14.681,10300,0
2017-04-20,14.701,14.731,14.691,14.701,2926,0
2017-04-21,14.721,14.789,14.721,14.779,6853,0
2017-04-24,14.691,14.751,14.691,14.721,2398,0
2017-04-25,14.769,14.778,14.769,14.778,1712,0
2017-04-26,14.771,14.799,14.771,14.789,5755,0
2017-04-27,14.809,14.828,14.809,14.828,3118,0
2017-04-28,14.809,14.879,14.799,14.819,6476,0
2017-05-01,14.799,14.811,14.789,14.789,11666,0
2017-05-02,14.794,14.794,14.751,14.779,6238,0
2017-05-04,14.789,14.793,14.783,14.789,2090,0
2017-05-05,14.789,14.789,14.751,14.751,4172,0
2017-05-08,14.751,14.751,14.751,14.751,1917,0
2017-05-09,14.751,14.751,14.721,14.721,6852,0
2017-05-10,14.711,14.761,14.701,14.75,15256,0
2017-05-12,14.767,14.856,14.766,14.776,8138,0
2017-05-15,14.777,14.806,14.777,14.8,1560,0
2017-05-17,14.787,14.787,14.776,14.776,1220,0
2017-05-19,14.738,14.816,14.738,14.806,13973,0
2017-05-22,14.806,14.814,14.806,14.806,5895,0
2017-05-23,14.808,14.815,14.808,14.811,1412,0
2017-05-24,14.807,14.811,14.807,14.811,852,0
2017-05-25,14.806,14.826,14.806,14.826,403,0
2017-05-26,14.866,14.866,14.852,14.852,2527,0
2017-05-30,14.826,14.826,14.758,14.758,5110,0
2017-05-31,14.845,14.845,14.786,14.806,1140,0
2017-06-01,14.786,14.786,14.776,14.781,2665,0
2017-06-02,14.777,14.821,14.767,14.786,5970,0
2017-06-05,14.806,14.806,14.806,14.806,2404,0
2017-06-07,14.813,14.816,14.796,14.806,4715,0
2017-06-09,14.816,14.866,14.816,14.866,5135,0
2017-06-13,14.843,14.861,14.843,14.861,1510,0
2017-06-14,14.843,14.854,14.843,14.843,1104,0
2017-06-15,14.843,14.843,14.783,14.783,2091,0
2017-06-16,14.843,14.843,14.783,14.783,5795,0
2017-06-19,14.793,14.803,14.793,14.793,4164,0
2017-06-20,14.803,14.822,14.803,14.822,1692,0
2017-06-21,14.813,14.813,14.813,14.813,6741,0
2017-06-22,14.843,14.843,14.843,14.843,2765,0
2017-06-23,14.813,14.813,14.793,14.793,3678,0
2017-06-26,14.823,14.823,14.803,14.803,1508,0
2017-06-27,14.823,14.823,14.773,14.783,8544,0
2017-06-28,14.808,14.808,14.808,14.808,1016,0
2017-06-29,14.773,14.843,14.773,14.843,2727,0
2017-06-30,14.863,14.863,14.863,14.863,2205,0
2017-07-06,14.86,14.863,14.86,14.863,1235,0
2017-07-07,14.829,14.863,14.829,14.863,1002,0
2017-07-10,14.823,14.85,14.813,14.813,3388,0
2017-07-11,14.828,14.828,14.823,14.823,3820,0
2017-07-12,14.824,14.853,14.823,14.843,1234,0
2017-07-13,14.873,14.873,14.873,14.873,200,0
2017-07-14,14.871,14.873,14.871,14.873,5420,0
2017-07-17,14.879,14.879,14.854,14.859,2410,0
2017-07-18,14.843,14.903,14.843,14.843,4157,0
2017-07-19,14.903,14.923,14.883,14.923,6632,0
2017-07-20,14.844,14.86,14.844,14.86,3652,0
2017-07-21,14.843,14.913,14.843,14.913,934,0
2017-07-24,14.843,14.883,14.823,14.883,9135,0
2017-07-25,14.883,14.883,14.883,14.883,5371,0
2017-07-27,14.906,14.906,14.863,14.863,1360,0
2017-07-31,14.873,14.893,14.873,14.893,1497,0
2017-08-02,14.865,14.883,14.843,14.843,1613,0
2017-08-03,14.843,14.853,14.833,14.833,8997,0
2017-08-04,14.881,14.881,14.881,14.881,141,0
2017-08-07,14.853,14.853,14.85,14.85,3011,0
2017-08-08,14.843,14.843,14.843,14.843,240,0
2017-08-09,14.843,14.852,14.843,14.852,3061,0
2017-08-14,14.88,14.88,14.81,14.823,13139,0
2017-08-15,14.82,14.82,14.81,14.82,6428,0
2017-08-16,14.85,14.85,14.85,14.85,2006,0
2017-08-17,14.838,14.838,14.838,14.838,101,0
2017-08-18,14.81,14.81,14.72,14.81,7146,0
2017-08-21,14.76,14.81,14.76,14.81,5926,0
2017-08-22,14.81,14.89,14.81,14.83,27344,0
2017-08-24,14.81,14.84,14.77,14.8,9526,0
2017-08-25,14.86,14.86,14.86,14.86,5866,0
2017-08-28,14.91,14.91,14.91,14.91,3008,0
2017-08-29,14.843,14.88,14.843,14.88,1016,0
2017-09-01,14.83,14.83,14.83,14.83,289,0
2017-09-05,14.82,14.9,14.82,14.9,1539,0
2017-09-06,14.86,14.873,14.86,14.86,4314,0
2017-09-07,14.87,14.87,14.86,14.86,3346,0
2017-09-08,14.86,14.862,14.86,14.862,524,0
2017-09-11,14.897,14.93,14.897,14.93,4812,0
2017-09-12,14.871,14.93,14.871,14.93,802,0
2017-09-13,14.88,14.929,14.88,14.929,2149,0
2017-09-14,14.86,14.86,14.83,14.83,5309,0
2017-09-15,14.87,14.899,14.87,14.89,3434,0
2017-09-18,14.83,14.88,14.83,14.83,4823,0
2017-09-19,14.84,14.88,14.84,14.88,7028,0
2017-09-20,14.88,14.9,14.88,14.9,10025,0
2017-09-21,14.93,14.94,14.93,14.94,2604,0
2017-09-22,14.95,14.95,14.95,14.95,2003,0
2017-09-26,14.92,14.92,14.89,14.89,1348,0
2017-09-27,14.86,14.895,14.84,14.895,2190,0
2017-10-02,14.96,14.962,14.96,14.96,5702,0
2017-10-03,14.905,14.91,14.905,14.91,2478,0
2017-10-04,14.91,14.91,14.861,14.9,1322,0
2017-10-05,14.91,14.95,14.91,14.95,6319,0
2017-10-06,14.92,14.93,14.87,14.9,13174,0
2017-10-09,14.9,14.905,14.89,14.89,4302,0
2017-10-10,14.908,14.91,14.907,14.909,1101,0
2017-10-11,14.899,14.95,14.899,14.95,12517,0
2017-10-12,14.95,14.95,14.9,14.93,7302,0
2017-10-13,14.94,14.9401,14.9399,14.9401,3255,0
2017-10-16,14.9499,14.95,14.9499,14.95,2234,0
2017-10-17,14.95,14.97,14.95,14.95,4030,0
2017-10-18,14.9,14.9,14.9,14.9,100,0
2017-10-19,14.898,14.898,14.898,14.898,400,0
2017-10-23,14.94,14.95,14.89,14.95,5071,0
2017-10-24,14.9201,14.9201,14.9201,14.9201,880,0
2017-10-25,14.8978,14.94,14.8901,14.94,1717,0
2017-10-27,14.93,14.95,14.9186,14.9411,3744,0
2017-10-30,14.8906,14.923,14.87,14.92,14882,0
2017-10-31,14.9001,14.9001,14.9,14.9,1000,0
2017-11-01,14.9199,14.9199,14.9199,14.9199,1073,0
2017-11-02,14.91,14.91,14.89,14.91,3900,0
2017-11-03,14.8816,14.8816,14.86,14.86,740,0
2017-11-06,14.87,14.9191,14.87,14.87,6080,0
2017-11-07,14.87,14.9099,14.87,14.88,3482,0
2017-11-09,14.92,14.92,14.85,14.8825,13340,0
2017-11-10,14.85,14.8999,14.83,14.8999,9451,0
