Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.445,11.549,11.42,11.542,26356,0
2005-02-28,11.529,11.529,11.467,11.492,39870,0
2005-03-01,11.529,11.529,11.467,11.529,58753,0
2005-03-02,11.529,11.585,11.515,11.515,33177,0
2005-03-03,11.557,11.557,11.508,11.515,14161,0
2005-03-04,11.529,11.571,11.515,11.557,10229,0
2005-03-07,11.557,11.593,11.542,11.542,18494,0
2005-03-08,11.571,11.6,11.557,11.578,12853,0
2005-03-09,11.68,11.68,11.501,11.508,22297,0
2005-03-10,11.515,11.529,11.492,11.52,15476,0
2005-03-11,11.492,11.492,11.42,11.473,27805,0
2005-03-14,11.529,11.529,11.501,11.508,3809,0
2005-03-15,11.467,11.473,11.42,11.428,33052,0
2005-03-16,11.42,11.436,11.354,11.378,31213,0
2005-03-17,11.436,11.467,11.362,11.42,19671,0
2005-03-18,11.403,11.486,11.403,11.486,14299,0
2005-03-21,11.42,11.467,11.346,11.346,14558,0
2005-03-22,11.346,11.354,11.232,11.291,48257,0
2005-03-23,11.224,11.299,11.224,11.268,17312,0
2005-03-24,11.291,11.314,11.232,11.314,17838,0
2005-03-28,11.337,11.337,11.232,11.245,16785,0
2005-03-29,11.261,11.283,11.209,11.254,17439,0
2005-03-30,11.239,11.261,11.109,11.173,37896,0
2005-03-31,11.173,11.322,11.173,11.188,48655,0
2005-04-01,11.201,11.362,11.201,11.254,47605,0
2005-04-04,11.224,11.261,11.224,11.261,12720,0
2005-04-05,11.224,11.261,11.201,11.232,20980,0
2005-04-06,11.274,11.283,11.245,11.283,19408,0
2005-04-07,11.283,11.33,11.245,11.291,37772,0
2005-04-08,11.245,11.245,11.188,11.188,32394,0
2005-04-11,11.188,11.224,11.18,11.224,38163,0
2005-04-12,11.224,11.337,11.224,11.337,17312,0
2005-04-13,11.291,11.291,11.224,11.268,12853,0
2005-04-14,11.274,11.274,11.224,11.268,24002,0
2005-04-15,11.245,11.245,11.216,11.245,22297,0
2005-04-18,11.224,11.33,11.216,11.322,33177,0
2005-04-19,11.322,11.461,11.274,11.461,25705,0
2005-04-20,11.461,11.461,11.362,11.395,16919,0
2005-04-21,11.378,11.412,11.369,11.386,16001,0
2005-04-22,11.42,11.461,11.354,11.42,24787,0
2005-04-25,11.445,11.473,11.42,11.42,9571,0
2005-04-26,11.412,11.52,11.412,11.492,21243,0
2005-04-27,11.501,11.593,11.501,11.593,11668,0
2005-04-28,11.593,11.638,11.486,11.557,31871,0
2005-04-29,11.461,11.557,11.461,11.557,8006,0
2005-05-02,11.615,11.638,11.549,11.63,33442,0
2005-05-03,11.564,11.623,11.549,11.549,35799,0
2005-05-04,11.564,11.564,11.461,11.542,17439,0
2005-05-05,11.557,11.557,11.477,11.477,14819,0
2005-05-06,11.412,11.473,11.403,11.473,13241,0
2005-05-09,11.412,11.452,11.395,11.42,21509,0
2005-05-10,11.461,11.52,11.445,11.515,22160,0
2005-05-11,11.52,11.542,11.515,11.515,13114,0
2005-05-12,11.445,11.515,11.428,11.461,27543,0
2005-05-13,11.452,11.52,11.445,11.473,23602,0
2005-05-16,11.467,11.542,11.467,11.52,11668,0
2005-05-17,11.529,11.564,11.473,11.492,33834,0
2005-05-18,11.492,11.549,11.492,11.542,18753,0
2005-05-19,11.515,11.557,11.508,11.515,25835,0
2005-05-20,11.52,11.564,11.501,11.529,19935,0
2005-05-23,11.515,11.549,11.515,11.52,9571,0
2005-05-24,11.508,11.529,11.486,11.515,21243,0
2005-05-25,11.529,11.535,11.515,11.515,10360,0
2005-05-26,11.529,11.549,11.473,11.542,26356,0
2005-05-27,11.52,11.564,11.52,11.542,20064,0
2005-05-31,11.578,11.593,11.508,11.593,15339,0
2005-06-01,11.753,11.987,11.655,11.671,33052,0
2005-06-02,11.615,11.731,11.609,11.663,29246,0
2005-06-03,11.714,11.799,11.68,11.731,38948,0
2005-06-06,11.706,11.706,11.615,11.638,33967,0
2005-06-07,11.671,11.775,11.655,11.688,31734,0
2005-06-08,11.714,11.775,11.671,11.775,19541,0
2005-06-09,11.663,11.761,11.655,11.761,42229,0
2005-06-10,11.671,11.753,11.671,11.706,36591,0
2005-06-13,11.663,11.739,11.663,11.68,6945,0
2005-06-14,11.68,11.761,11.671,11.688,34755,0
2005-06-15,11.739,11.909,11.739,11.806,34755,0
2005-06-16,11.806,11.877,11.799,11.877,29373,0
2005-06-17,11.784,11.949,11.784,11.837,20322,0
2005-06-20,11.837,11.87,11.697,11.79,47873,0
2005-06-21,11.799,11.972,11.799,11.964,22297,0
2005-06-22,11.972,12.025,11.933,11.941,42488,0
2005-06-23,11.941,12.003,11.877,11.933,32394,0
2005-06-24,12.053,12.053,11.918,11.949,36195,0
2005-06-27,11.972,12.053,11.949,12.017,36847,0
2005-06-28,12.017,12.062,11.987,12.008,53903,0
2005-06-29,12.083,12.129,11.996,12.041,14161,0
2005-06-30,12.062,12.067,11.996,12.062,32787,0
2005-07-01,12.083,12.089,12.003,12.053,28066,0
2005-07-05,12.062,12.067,11.996,12.025,51147,0
2005-07-06,12.074,12.177,12.017,12.161,21243,0
2005-07-07,12.113,12.229,12.113,12.183,29773,0
2005-07-08,12.177,12.221,12.067,12.221,52195,0
2005-07-11,12.113,12.244,12.096,12.197,41309,0
2005-07-12,12.206,12.213,12.113,12.213,54161,0
2005-07-13,12.191,12.191,12.062,12.129,29636,0
2005-07-14,12.137,12.137,12.017,12.062,43276,0
2005-07-15,12.017,12.083,12.008,12.008,36720,0
2005-07-18,12.046,12.062,11.98,11.98,37506,0
2005-07-19,12.025,12.062,11.987,12.003,33442,0
2005-07-20,11.996,11.996,11.901,11.909,46687,0
2005-07-21,11.895,11.957,11.862,11.862,32522,0
2005-07-22,11.918,11.972,11.889,11.918,13765,0
2005-07-25,11.918,11.972,11.909,11.909,25705,0
2005-07-26,11.909,11.941,11.882,11.909,20721,0
2005-07-27,11.964,11.987,11.895,11.987,13900,0
2005-07-28,12.003,12.137,11.996,12.137,34229,0
2005-07-29,12.137,12.137,12.025,12.074,36720,0
2005-08-01,12.089,12.104,11.964,12.096,30690,0
2005-08-02,12.096,12.137,12.083,12.096,5111,0
2005-08-03,12.096,12.096,12.025,12.083,33442,0
2005-08-04,12.083,12.089,12.032,12.062,14424,0
2005-08-05,12.008,12.137,12.008,12.046,9046,0
2005-08-08,12.062,12.104,12.008,12.008,22687,0
2005-08-09,12.008,12.041,11.949,11.996,17838,0
2005-08-10,12.008,12.053,11.964,11.964,22160,0
2005-08-11,11.949,12.017,11.909,12.008,17312,0
2005-08-12,11.957,12.008,11.933,11.941,9179,0
2005-08-15,11.996,12.008,11.933,11.941,28853,0
2005-08-16,11.941,12.003,11.925,11.996,12064,0
2005-08-17,12.003,12.089,12.003,12.083,16919,0
2005-08-18,12.041,12.104,12.041,12.104,11406,0
2005-08-19,12.096,12.137,12.032,12.137,23478,0
2005-08-22,12.067,12.137,12.053,12.053,17439,0
2005-08-23,12.041,12.137,12.032,12.137,14690,0
2005-08-24,12.096,12.206,12.096,12.206,25310,0
2005-08-25,12.169,12.293,12.169,12.221,51676,0
2005-08-26,12.197,12.213,12.183,12.206,16266,0
2005-08-29,12.213,12.213,12.183,12.206,5906,0
2005-08-30,12.213,12.213,12.183,12.183,16656,0
2005-08-31,12.206,12.206,12.096,12.161,22559,0
2005-09-01,12.191,12.229,12.153,12.177,39731,0
2005-09-02,12.213,12.236,12.177,12.191,30946,0
2005-09-06,12.221,12.236,12.183,12.236,11282,0
2005-09-07,12.236,12.293,12.137,12.183,46558,0
2005-09-08,12.183,12.27,12.183,12.197,24132,0
2005-09-09,12.191,12.244,12.169,12.244,13644,0
2005-09-12,12.244,12.244,12.169,12.213,14819,0
2005-09-13,12.177,12.206,12.074,12.137,18881,0
2005-09-14,12.12,12.161,12.096,12.137,9179,0
2005-09-15,12.089,12.113,12.089,12.113,4848,0
2005-09-16,12.096,12.096,12.074,12.096,19014,0
2005-09-19,12.062,12.12,12.041,12.12,15215,0
2005-09-20,12.12,12.137,12.053,12.083,17576,0
2005-09-21,12.062,12.153,12.062,12.074,22559,0
2005-09-22,12.074,12.089,11.98,11.98,25705,0
2005-09-23,11.949,11.949,11.882,11.882,21375,0
2005-09-26,11.837,12.008,11.837,11.941,23869,0
2005-09-27,11.933,11.972,11.933,11.964,13900,0
2005-09-28,11.889,11.964,11.877,11.964,9834,0
2005-09-29,11.925,11.925,11.909,11.909,2750,0
2005-09-30,11.957,11.957,11.918,11.925,10229,0
2005-10-03,11.987,12.074,11.987,11.987,18098,0
2005-10-04,11.987,12.12,11.987,12.083,17702,0
2005-10-05,12.062,12.083,11.996,12.062,43670,0
2005-10-06,12.017,12.053,12.008,12.041,16656,0
2005-10-07,11.98,12.003,11.98,12.003,8264,0
2005-10-10,12.025,12.046,11.987,12.032,15741,0
2005-10-11,12.032,12.096,12.032,12.096,17439,0
2005-10-12,12.062,12.083,11.895,11.909,16266,0
2005-10-13,11.895,11.987,11.889,11.889,17838,0
2005-10-14,11.806,11.87,11.723,11.87,18753,0
2005-10-17,11.799,11.828,11.799,11.828,2887,0
2005-10-18,11.821,11.828,11.706,11.806,21375,0
2005-10-19,11.799,11.813,11.731,11.761,11406,0
2005-10-20,11.813,11.837,11.688,11.739,17177,0
2005-10-21,11.813,11.862,11.769,11.862,16785,0
2005-10-24,11.862,11.87,11.706,11.854,27805,0
2005-10-25,11.775,11.933,11.775,11.901,4062,0
2005-10-26,11.862,11.877,11.846,11.846,14819,0
2005-10-27,11.877,11.949,11.784,11.79,17576,0
2005-10-28,11.761,11.79,11.68,11.784,16524,0
2005-10-31,11.784,11.799,11.706,11.706,23738,0
2005-11-01,11.761,11.813,11.714,11.813,26229,0
2005-11-02,11.806,11.828,11.769,11.769,16656,0
2005-11-03,11.799,11.918,11.723,11.806,24525,0
2005-11-04,11.769,11.806,11.769,11.806,6283,0
2005-11-07,11.877,11.877,11.799,11.821,10229,0
2005-11-08,11.821,11.846,11.753,11.775,23869,0
2005-11-09,11.775,11.784,11.769,11.769,11282,0
2005-11-10,11.623,11.714,11.542,11.542,23086,0
2005-11-11,11.542,11.646,11.542,11.6,4722,0
2005-11-14,11.663,11.663,11.6,11.638,17177,0
2005-11-15,11.663,11.671,11.542,11.671,27145,0
2005-11-16,11.723,11.731,11.68,11.731,15476,0
2005-11-17,11.646,11.828,11.6,11.828,12328,0
2005-11-18,11.799,11.806,11.799,11.799,4062,0
2005-11-21,11.799,11.821,11.535,11.769,29373,0
2005-11-22,11.761,11.877,11.663,11.813,23738,0
2005-11-23,11.862,11.964,11.862,11.964,11144,0
2005-11-25,11.877,11.877,11.877,11.877,649,0
2005-11-28,11.933,11.941,11.769,11.769,23602,0
2005-11-29,11.761,11.846,11.761,11.799,16128,0
2005-11-30,11.837,11.837,11.745,11.775,12983,0
2005-12-01,11.761,11.828,11.706,11.784,28066,0
2005-12-02,11.745,11.775,11.745,11.775,3409,0
2005-12-05,11.753,11.769,11.68,11.761,12590,0
2005-12-06,11.697,11.739,11.697,11.731,6031,0
2005-12-07,11.68,11.739,11.68,11.739,7083,0
2005-12-08,11.837,11.837,11.723,11.79,17966,0
2005-12-09,11.79,11.799,11.714,11.761,19014,0
2005-12-12,11.79,11.909,11.79,11.909,39207,0
2005-12-13,11.799,11.862,11.714,11.739,15609,0
2005-12-14,11.909,11.909,11.697,11.723,44061,0
2005-12-15,11.688,11.799,11.663,11.753,28066,0
2005-12-16,11.933,11.933,11.706,11.731,25180,0
2005-12-19,11.68,11.714,11.615,11.615,31734,0
2005-12-20,11.63,11.63,11.571,11.615,33442,0
2005-12-21,11.655,11.655,11.564,11.609,35146,0
2005-12-22,11.615,11.615,11.515,11.542,44061,0
2005-12-23,11.52,11.6,11.508,11.6,31081,0
2005-12-27,11.549,11.949,11.549,11.739,43539,0
2005-12-28,11.784,11.828,11.784,11.806,28458,0
2005-12-29,11.854,12.025,11.854,12.025,24913,0
2005-12-30,11.996,12.177,11.901,11.964,30039,0
2006-01-03,11.987,12.067,11.957,11.98,24002,0
2006-01-04,11.972,12.062,11.972,12.053,18227,0
2006-01-05,12.017,12.177,11.996,12.104,25049,0
2006-01-06,12.104,12.197,12.067,12.067,32263,0
2006-01-09,12.067,12.169,12.041,12.083,28458,0
2006-01-10,12.062,12.062,11.964,11.964,18881,0
2006-01-11,11.964,12.008,11.941,12.008,9449,0
2006-01-12,11.925,12.008,11.877,11.925,13900,0
2006-01-13,11.854,11.877,11.799,11.877,14424,0
2006-01-17,11.877,11.877,11.813,11.837,39997,0
2006-01-18,11.87,11.987,11.87,11.972,36847,0
2006-01-19,11.895,12.046,11.895,12.046,22951,0
2006-01-20,12.062,12.177,12.062,12.169,17966,0
2006-01-23,12.244,12.244,12.062,12.089,11808,0
2006-01-24,12.096,12.221,12.096,12.169,15868,0
2006-01-25,12.129,12.177,12.129,12.169,6283,0
2006-01-26,12.177,12.177,12.025,12.046,21898,0
2006-01-27,12.096,12.137,12.025,12.041,21375,0
2006-01-30,12.025,12.083,12.003,12.025,20064,0
2006-01-31,12.041,12.104,12.032,12.067,24658,0
2006-02-01,12.146,12.191,12.083,12.153,28986,0
2006-02-02,12.197,12.213,12.137,12.137,21243,0
2006-02-03,12.137,12.169,12.137,12.137,11668,0
2006-02-06,12.137,12.137,12.104,12.129,35282,0
2006-02-07,12.146,12.191,12.104,12.104,37896,0
2006-02-08,12.104,12.137,12.104,12.137,14037,0
2006-02-09,12.113,12.183,12.104,12.161,42229,0
2006-02-10,12.229,12.229,12.146,12.177,16128,0
2006-02-13,12.074,12.191,12.074,12.137,30039,0
2006-02-14,12.153,12.153,12.096,12.137,15741,0
2006-02-15,12.137,12.236,12.083,12.137,26887,0
2006-02-16,12.137,12.206,12.137,12.206,16398,0
2006-02-17,12.146,12.206,12.129,12.191,14424,0
2006-02-21,12.177,12.197,12.129,12.197,4581,0
2006-02-22,12.089,12.169,12.089,12.129,16001,0
2006-02-23,12.146,12.213,12.12,12.129,6687,0
2006-02-24,12.137,12.286,12.113,12.286,31213,0
2006-02-27,12.213,12.447,12.213,12.309,38163,0
2006-02-28,12.386,12.432,12.309,12.333,25964,0
2006-03-01,12.432,12.447,12.302,12.302,36847,0
2006-03-02,12.293,12.371,12.293,12.309,28194,0
2006-03-03,12.309,12.333,12.177,12.253,15339,0
2006-03-06,12.137,12.253,12.096,12.096,24002,0
2006-03-07,12.096,12.096,11.846,11.957,25310,0
2006-03-08,12.025,12.067,11.895,11.987,20721,0
2006-03-09,12.025,12.096,11.972,11.972,14819,0
2006-03-10,12.096,12.104,12.096,12.104,5906,0
2006-03-13,12.062,12.161,11.957,12.113,28194,0
2006-03-14,12.096,12.236,12.046,12.129,9449,0
2006-03-15,12.146,12.293,12.096,12.096,14558,0
2006-03-16,12.177,12.191,12.096,12.12,20588,0
2006-03-17,12.146,12.253,12.146,12.169,12720,0
2006-03-20,12.074,12.153,12.053,12.053,29373,0
2006-03-21,12.053,12.104,12.025,12.046,15079,0
2006-03-22,12.025,12.12,12.025,12.089,11931,0
2006-03-23,12.12,12.221,12.113,12.191,13900,0
2006-03-24,12.358,12.358,12.177,12.177,14037,0
2006-03-27,12.221,12.253,12.177,12.253,9309,0
2006-03-28,12.177,12.253,12.153,12.229,18357,0
2006-03-29,12.229,12.286,12.177,12.183,30690,0
2006-03-30,12.169,12.197,12.146,12.153,12064,0
2006-03-31,12.169,12.169,12.083,12.083,11022,0
2006-04-03,12.12,12.191,12.096,12.129,26356,0
2006-04-04,12.137,12.137,12.032,12.096,13509,0
2006-04-05,12.067,12.169,12.008,12.067,18357,0
2006-04-06,12.067,12.074,12.025,12.074,7083,0
2006-04-07,12.017,12.096,11.949,12.046,19935,0
2006-04-10,11.987,12.046,11.882,11.972,14424,0
2006-04-11,11.909,12.003,11.889,11.889,12983,0
2006-04-12,11.806,11.909,11.492,11.706,68852,0
2006-04-13,11.655,11.837,11.638,11.806,27805,0
2006-04-17,11.837,11.862,11.79,11.862,9449,0
2006-04-18,11.854,11.925,11.854,11.889,10229,0
2006-04-19,12.062,12.062,11.877,11.889,27011,0
2006-04-20,11.846,11.964,11.846,11.901,15215,0
2006-04-21,11.877,12.008,11.877,11.996,4581,0
2006-04-24,11.909,12.017,11.901,11.909,10098,0
2006-04-25,11.895,11.972,11.882,11.972,4326,0
2006-04-26,12.008,12.074,11.828,11.949,17966,0
2006-04-27,11.949,11.949,11.821,11.895,7215,0
2006-04-28,11.972,11.996,11.949,11.987,6428,0
2006-05-01,12.062,12.177,12.017,12.017,25049,0
2006-05-02,12.025,12.293,12.025,12.12,32659,0
2006-05-03,12.096,12.096,11.895,11.996,30558,0
2006-05-04,11.933,11.987,11.918,11.918,15079,0
2006-05-05,11.918,12.041,11.918,11.987,14690,0
2006-05-08,11.964,12.062,11.957,11.987,9706,0
2006-05-09,11.972,12.083,11.972,12.083,15339,0
2006-05-10,12.025,12.206,12.003,12.206,22819,0
2006-05-11,12.177,12.177,11.909,11.964,26489,0
2006-05-12,11.957,12.017,11.895,11.933,10098,0
2006-05-15,11.901,11.987,11.846,11.854,19671,0
2006-05-16,11.862,12.062,11.828,12.062,32263,0
2006-05-17,12.053,12.213,12.053,12.213,68067,0
2006-05-18,12.137,12.137,11.996,12.062,28986,0
2006-05-19,12.053,12.089,12.017,12.083,11022,0
2006-05-22,12.062,12.062,12.025,12.041,5244,0
2006-05-23,12.062,12.089,12.032,12.062,13765,0
2006-05-24,12.053,12.129,12.008,12.129,19408,0
2006-05-25,12.074,12.089,12.032,12.074,11808,0
2006-05-26,12.083,12.113,12.046,12.062,17312,0
2006-05-30,12.067,12.146,12.067,12.146,19147,0
2006-05-31,12.146,12.146,12.096,12.137,4722,0
2006-06-01,12.137,12.253,12.137,12.253,32263,0
2006-06-02,12.253,12.253,12.137,12.229,36847,0
2006-06-05,12.161,12.197,12.153,12.161,16656,0
2006-06-06,12.161,12.183,12.137,12.177,6283,0
2006-06-07,12.177,12.177,12.104,12.104,14558,0
2006-06-08,12.161,12.161,12.104,12.12,16398,0
2006-06-09,12.12,12.12,11.987,12.046,23478,0
2006-06-12,12.053,12.221,11.972,12.074,28716,0
2006-06-13,11.996,12.041,11.987,12.025,3409,0
2006-06-14,12.008,12.032,11.918,11.987,22030,0
2006-06-15,11.98,12.008,11.925,12.008,4463,0
2006-06-16,11.996,12.017,11.996,11.996,3161,0
2006-06-19,11.996,12.017,11.909,12.017,18621,0
2006-06-20,12.003,12.003,11.837,11.98,30558,0
2006-06-21,11.972,11.972,11.889,11.933,14690,0
2006-06-22,11.877,11.889,11.799,11.821,32000,0
2006-06-23,11.813,11.813,11.753,11.799,14960,0
2006-06-26,11.775,11.813,11.723,11.813,46426,0
2006-06-27,11.821,11.821,11.714,11.813,12461,0
2006-06-28,11.813,11.862,11.813,11.862,9962,0
2006-06-29,11.87,11.909,11.87,11.901,14299,0
2006-06-30,11.901,11.901,11.901,11.901,9834,0
2006-07-03,11.901,11.909,11.877,11.909,20200,0
2006-07-05,11.877,11.918,11.877,11.895,14161,0
2006-07-06,11.909,11.918,11.854,11.854,15339,0
2006-07-07,11.882,12.017,11.862,12.003,22297,0
2006-07-10,12.003,12.046,11.87,11.987,32131,0
2006-07-11,11.996,12.083,11.996,12.017,22429,0
2006-07-12,12.008,12.008,11.918,11.918,6283,0
2006-07-13,11.889,12.017,11.882,12.008,41573,0
2006-07-14,12.025,12.032,12.025,12.025,5111,0
2006-07-17,12.017,12.062,12.017,12.025,11022,0
2006-07-18,11.996,12.062,11.996,12.025,22951,0
2006-07-19,12.062,12.089,12.025,12.089,11022,0
2006-07-20,12.062,12.062,11.987,12.053,25705,0
2006-07-21,12.003,12.053,11.996,12.008,6428,0
2006-07-24,12.017,12.053,12.017,12.017,11144,0
2006-07-25,12.025,12.074,11.987,12.041,21898,0
2006-07-26,11.996,12.046,11.996,12.046,3161,0
2006-07-27,12.053,12.083,12.017,12.053,11931,0
2006-07-28,12.062,12.104,12.062,12.104,7343,0
2006-07-31,12.129,12.146,12.083,12.146,5380,0
2006-08-01,12.324,12.324,12.104,12.253,24132,0
2006-08-02,12.253,12.333,12.236,12.309,12461,0
2006-08-03,12.317,12.333,12.177,12.177,44199,0
2006-08-04,12.191,12.197,12.12,12.12,18494,0
2006-08-07,12.113,12.153,12.113,12.146,7862,0
2006-08-08,12.137,12.177,12.113,12.169,22030,0
2006-08-09,12.129,12.206,12.104,12.104,24255,0
2006-08-10,12.137,12.261,12.137,12.261,15079,0
2006-08-11,12.104,12.324,12.104,12.229,37636,0
2006-08-14,12.197,12.253,12.177,12.236,13765,0
2006-08-15,12.278,12.286,12.191,12.206,12064,0
2006-08-16,12.183,12.221,12.177,12.221,8522,0
2006-08-17,12.213,12.278,12.197,12.278,17052,0
2006-08-18,12.27,12.286,12.213,12.278,25572,0
2006-08-21,12.253,12.286,12.253,12.286,11022,0
2006-08-22,12.27,12.27,12.253,12.253,5505,0
2006-08-23,12.27,12.27,12.197,12.213,16785,0
2006-08-24,12.206,12.27,12.206,12.27,22687,0
2006-08-25,12.27,12.27,12.236,12.244,11022,0
2006-08-28,12.221,12.244,12.221,12.244,10098,0
2006-08-29,12.221,12.261,12.213,12.244,14558,0
2006-08-30,12.27,12.317,12.253,12.286,10620,0
2006-08-31,12.221,12.293,12.221,12.221,28716,0
2006-09-01,12.244,12.27,12.153,12.177,60324,0
2006-09-05,12.177,12.253,12.177,12.206,59408,0
2006-09-06,12.183,12.229,12.137,12.161,48393,0
2006-09-07,12.161,12.229,12.161,12.229,12983,0
2006-09-08,12.261,12.293,12.213,12.293,17052,0
2006-09-11,12.253,12.317,12.253,12.27,23602,0
2006-09-12,12.27,12.27,12.236,12.244,8918,0
2006-09-13,12.191,12.324,12.191,12.293,47212,0
2006-09-14,12.261,12.378,12.236,12.365,54161,0
2006-09-15,12.371,12.455,12.333,12.394,41048,0
2006-09-18,12.394,12.478,12.341,12.386,32000,0
2006-09-19,12.41,12.578,12.41,12.487,43010,0
2006-09-20,12.518,12.584,12.487,12.584,33576,0
2006-09-21,12.564,12.668,12.533,12.533,34883,0
2006-09-22,12.533,12.572,12.487,12.533,18621,0
2006-09-25,12.495,12.59,12.495,12.584,28716,0
2006-09-26,12.559,12.559,12.333,12.416,37896,0
2006-09-27,12.439,12.495,12.386,12.432,73046,0
2006-09-28,12.41,12.471,12.41,12.471,23086,0
2006-09-29,12.462,12.518,12.462,12.518,8655,0
2006-10-02,12.538,12.578,12.518,12.559,23738,0
2006-10-03,12.559,12.584,12.525,12.533,47735,0
2006-10-04,12.455,12.511,12.432,12.462,34099,0
2006-10-05,12.455,12.584,12.416,12.455,34491,0
2006-10-06,12.432,12.545,12.41,12.487,19279,0
2006-10-09,12.487,12.572,12.487,12.511,10878,0
2006-10-10,12.651,12.651,12.511,12.533,38424,0
2006-10-11,12.495,12.62,12.495,12.511,7343,0
2006-10-12,12.455,12.455,12.439,12.439,11543,0
2006-10-13,12.447,12.447,12.278,12.324,56653,0
2006-10-16,12.278,12.401,12.278,12.394,24525,0
2006-10-17,12.371,12.394,12.324,12.371,14558,0
2006-10-18,12.309,12.365,12.309,12.341,13900,0
2006-10-19,12.309,12.425,12.309,12.425,35406,0
2006-10-20,12.41,12.487,12.35,12.471,19408,0
2006-10-23,12.455,12.518,12.455,12.487,2101,0
2006-10-24,12.487,12.518,12.462,12.462,13114,0
2006-10-25,12.447,12.495,12.439,12.471,34364,0
2006-10-26,12.471,12.487,12.447,12.487,17439,0
2006-10-27,12.487,12.572,12.462,12.559,17702,0
2006-10-30,12.559,12.59,12.551,12.578,16398,0
2006-10-31,12.578,12.59,12.551,12.578,13900,0
2006-11-01,12.612,12.627,12.564,12.598,22030,0
2006-11-02,12.598,12.62,12.59,12.59,17052,0
2006-11-03,12.564,12.612,12.559,12.564,19408,0
2006-11-06,12.564,12.612,12.564,12.578,9962,0
2006-11-07,12.651,12.668,12.572,12.634,11808,0
2006-11-08,12.598,12.627,12.564,12.627,27671,0
2006-11-09,12.627,12.651,12.584,12.584,19279,0
2006-11-10,12.584,12.627,12.578,12.612,22951,0
2006-11-13,12.525,12.584,12.525,12.559,11808,0
2006-11-14,12.578,12.584,12.533,12.578,21113,0
2006-11-15,12.578,12.578,12.533,12.559,11022,0
2006-11-16,12.564,12.584,12.533,12.551,10229,0
2006-11-17,12.559,12.559,12.425,12.455,40259,0
2006-11-20,12.462,12.525,12.41,12.416,17966,0
2006-11-21,12.545,12.545,12.41,12.487,11022,0
2006-11-22,12.503,12.503,12.478,12.478,2101,0
2006-11-24,12.478,12.518,12.478,12.518,2632,0
2006-11-27,12.545,12.545,12.455,12.487,23213,0
2006-11-28,12.525,12.62,12.525,12.584,27805,0
2006-11-29,12.59,12.709,12.564,12.627,21509,0
2006-11-30,12.66,12.709,12.634,12.709,17312,0
2006-12-01,12.709,12.724,12.643,12.693,32263,0
2006-12-04,12.716,12.724,12.643,12.676,13765,0
2006-12-05,12.709,12.747,12.668,12.684,10620,0
2006-12-06,12.7,12.709,12.598,12.634,22559,0
2006-12-07,12.693,12.709,12.66,12.668,7215,0
2006-12-08,12.66,12.66,12.559,12.598,13900,0
2006-12-11,12.612,12.676,12.605,12.676,19671,0
2006-12-12,12.62,12.709,12.62,12.684,12461,0
2006-12-13,12.598,12.668,12.59,12.598,39084,0
2006-12-14,12.598,13.319,12.598,12.747,277893,0
2006-12-15,12.789,12.789,12.643,12.709,73046,0
2006-12-18,12.7,12.747,12.66,12.724,20588,0
2006-12-19,12.709,12.709,12.643,12.668,4463,0
2006-12-20,12.651,12.7,12.634,12.651,18227,0
2006-12-21,12.651,12.693,12.627,12.693,14037,0
2006-12-22,12.739,12.755,12.59,12.651,64656,0
2006-12-26,12.66,12.66,12.627,12.66,2101,0
2006-12-27,12.66,12.693,12.651,12.668,11931,0
2006-12-28,12.66,12.789,12.66,12.789,46162,0
2006-12-29,12.789,13.021,12.789,12.95,30295,0
2007-01-03,12.789,12.917,12.59,12.62,36985,0
2007-01-04,12.612,12.959,12.612,12.827,20064,0
2007-01-05,12.789,12.854,12.789,12.854,8132,0
2007-01-08,12.849,12.886,12.796,12.819,27543,0
2007-01-09,12.854,12.895,12.805,12.819,22687,0
2007-01-10,12.854,12.861,12.78,12.819,18227,0
2007-01-11,12.747,12.755,12.676,12.676,17312,0
2007-01-12,12.684,12.747,12.643,12.668,30558,0
2007-01-16,12.709,12.709,12.668,12.668,5244,0
2007-01-17,12.709,12.709,12.643,12.66,30039,0
2007-01-18,12.676,12.684,12.634,12.634,9309,0
2007-01-19,12.643,12.693,12.634,12.643,12983,0
2007-01-22,12.651,12.747,12.634,12.693,15741,0
2007-01-23,12.66,12.7,12.643,12.693,12590,0
2007-01-24,12.693,12.73,12.651,12.651,14299,0
2007-01-25,12.643,12.66,12.627,12.627,24002,0
2007-01-26,12.634,12.676,12.627,12.627,27279,0
2007-01-29,12.66,12.668,12.605,12.605,9571,0
2007-01-30,12.627,12.627,12.59,12.62,10758,0
2007-01-31,12.627,12.627,12.584,12.584,20460,0
2007-02-01,12.612,12.764,12.605,12.668,44586,0
2007-02-02,12.627,12.739,12.627,12.739,15609,0
2007-02-05,12.7,12.812,12.7,12.805,30163,0
2007-02-06,12.827,12.854,12.805,12.849,17838,0
2007-02-07,12.827,12.95,12.827,12.91,31734,0
2007-02-08,12.95,12.959,12.903,12.942,26489,0
2007-02-09,12.91,12.91,12.903,12.903,2632,0
2007-02-12,12.91,12.942,12.903,12.942,19541,0
2007-02-13,12.934,12.942,12.861,12.886,9962,0
2007-02-14,12.895,12.926,12.861,12.895,18621,0
2007-02-15,12.91,12.983,12.91,12.942,13114,0
2007-02-16,12.95,12.991,12.942,12.975,22819,0
2007-02-20,12.942,12.959,12.895,12.95,22297,0
2007-02-21,12.91,13.398,12.91,13.03,56788,0
2007-02-22,13.021,13.06,12.917,12.942,24255,0
2007-02-23,12.95,12.983,12.926,12.934,8789,0
2007-02-26,12.942,13.137,12.942,13.105,24787,0
2007-02-27,13.097,13.137,13.06,13.105,33177,0
2007-02-28,13.03,13.105,13.03,13.038,21898,0
2007-03-01,13.09,13.137,13.021,13.097,43145,0
2007-03-02,13.097,13.131,12.983,13.021,33177,0
2007-03-05,13.021,13.052,12.967,13.006,15339,0
2007-03-06,13.052,13.052,12.942,12.983,44199,0
2007-03-07,12.903,12.975,12.878,12.917,49182,0
2007-03-08,12.91,12.926,12.835,12.917,44061,0
2007-03-09,12.903,13.006,12.903,12.903,64134,0
2007-03-12,12.942,12.983,12.91,12.983,23213,0
2007-03-13,12.926,12.942,12.854,12.926,16524,0
2007-03-14,12.942,12.983,12.835,12.886,36457,0
2007-03-15,12.854,12.926,12.854,12.861,9834,0
2007-03-16,12.861,12.895,12.772,12.789,21113,0
2007-03-19,12.789,12.812,12.747,12.796,21509,0
2007-03-20,12.805,12.886,12.789,12.886,30558,0
2007-03-21,12.861,12.87,12.861,12.87,7478,0
2007-03-22,12.861,12.878,12.789,12.841,14161,0
2007-03-23,12.861,12.886,12.78,12.886,11668,0
2007-03-26,12.861,12.861,12.796,12.854,13509,0
2007-03-27,12.849,12.895,12.812,12.878,19541,0
2007-03-28,12.886,12.91,12.835,12.854,9962,0
2007-03-29,12.861,12.87,12.789,12.841,17966,0
2007-03-30,12.87,12.903,12.819,12.903,17576,0
2007-04-02,12.903,12.926,12.886,12.926,17312,0
2007-04-03,12.917,12.917,12.849,12.849,12328,0
2007-04-04,12.861,12.895,12.841,12.886,11668,0
2007-04-05,12.861,12.886,12.796,12.878,27279,0
2007-04-09,12.805,12.827,12.739,12.796,36985,0
2007-04-10,12.789,12.819,12.739,12.789,17966,0
2007-04-11,12.747,12.827,12.747,12.827,16656,0
2007-04-12,12.796,12.796,12.684,12.789,17312,0
2007-04-13,12.747,12.789,12.7,12.755,12196,0
2007-04-16,12.724,12.78,12.605,12.7,40918,0
2007-04-17,12.676,12.709,12.59,12.643,14161,0
2007-04-18,12.634,12.676,12.59,12.676,26356,0
2007-04-19,12.612,12.772,12.605,12.747,51016,0
2007-04-20,12.755,12.841,12.709,12.789,24913,0
2007-04-23,12.789,12.827,12.724,12.827,29246,0
2007-04-24,12.819,12.819,12.764,12.812,21509,0
2007-04-25,12.819,12.819,12.709,12.73,27671,0
2007-04-26,12.73,12.755,12.668,12.7,27936,0
2007-04-27,12.693,12.724,12.676,12.716,10098,0
2007-04-30,12.709,12.709,12.651,12.676,30419,0
2007-05-01,12.7,12.755,12.668,12.7,29246,0
2007-05-02,12.724,12.73,12.668,12.684,18753,0
2007-05-03,12.643,12.693,12.643,12.693,4326,0
2007-05-04,12.676,12.755,12.668,12.724,34621,0
2007-05-07,12.73,12.747,12.709,12.747,12064,0
2007-05-08,12.747,12.78,12.709,12.78,30039,0
2007-05-09,12.78,12.812,12.772,12.812,12461,0
2007-05-10,12.78,12.812,12.73,12.78,7215,0
2007-05-11,12.709,12.789,12.709,12.789,7083,0
2007-05-14,12.819,12.827,12.739,12.827,33177,0
2007-05-15,12.812,12.827,12.747,12.812,8918,0
2007-05-16,12.764,12.78,12.716,12.78,2887,0
2007-05-17,12.747,12.747,12.66,12.66,48257,0
2007-05-18,12.62,12.7,12.605,12.676,49705,0
2007-05-21,12.643,12.684,12.612,12.612,2632,0
2007-05-22,12.651,12.66,12.598,12.598,18621,0
2007-05-23,12.59,12.627,12.462,12.487,43539,0
2007-05-24,12.447,12.533,12.302,12.365,39471,0
2007-05-25,12.371,12.425,12.371,12.378,27410,0
2007-05-29,12.41,12.447,12.333,12.365,22559,0
2007-05-30,12.378,12.432,12.293,12.365,13114,0
2007-05-31,12.371,12.432,12.324,12.371,17177,0
2007-06-01,12.41,12.462,12.371,12.425,12328,0
2007-06-04,12.432,12.559,12.432,12.503,23344,0
2007-06-05,12.578,12.578,12.518,12.518,12196,0
2007-06-06,12.551,12.551,12.302,12.365,18357,0
2007-06-07,12.253,12.278,12.177,12.191,17966,0
2007-06-08,12.177,12.177,11.972,11.972,38032,0
2007-06-11,11.949,11.98,11.909,11.98,18621,0
2007-06-12,11.957,11.957,11.731,11.731,46034,0
2007-06-13,11.723,11.933,11.723,11.895,25049,0
2007-06-14,11.862,11.949,11.663,11.784,34229,0
2007-06-15,11.697,11.889,11.697,11.837,27410,0
2007-06-18,11.87,11.933,11.806,11.828,21243,0
2007-06-19,11.813,11.964,11.761,11.949,28986,0
2007-06-20,11.972,12.003,11.895,12.003,23213,0
2007-06-21,11.996,12.003,11.895,11.972,8264,0
2007-06-22,11.933,11.933,11.846,11.901,5906,0
2007-06-25,11.909,11.964,11.79,11.882,16001,0
2007-06-26,11.877,11.901,11.806,11.882,19671,0
2007-06-27,11.909,11.957,11.909,11.925,11931,0
2007-06-28,11.918,12.046,11.909,12.046,28716,0
2007-06-29,12.083,12.089,12.025,12.067,4463,0
2007-07-02,12.146,12.206,12.137,12.169,19279,0
2007-07-03,12.177,12.236,12.177,12.213,2750,0
2007-07-05,12.244,12.244,12.129,12.177,14690,0
2007-07-06,12.177,12.213,12.12,12.146,16001,0
2007-07-09,12.177,12.213,12.062,12.129,11144,0
2007-07-10,12.213,12.293,12.104,12.104,12064,0
2007-07-11,12.137,12.153,12.113,12.113,4197,0
2007-07-12,12.046,12.153,12.046,12.083,7343,0
2007-07-13,12.12,12.229,12.067,12.067,12328,0
2007-07-16,11.996,12.161,11.987,11.987,17439,0
2007-07-17,11.98,12.053,11.889,12.025,25442,0
2007-07-18,11.957,11.987,11.895,11.987,14161,0
2007-07-19,11.972,11.98,11.806,11.837,26619,0
2007-07-20,11.877,11.964,11.806,11.882,28716,0
2007-07-23,11.972,11.972,11.837,11.837,5505,0
2007-07-24,11.877,11.909,11.877,11.877,10758,0
2007-07-25,11.854,11.882,11.68,11.68,32922,0
2007-07-26,11.688,11.723,11.638,11.706,14819,0
2007-07-27,11.784,11.837,11.615,11.697,12853,0
2007-07-30,11.799,11.901,11.697,11.714,17052,0
2007-07-31,11.799,11.87,11.731,11.87,9179,0
2007-08-01,11.882,11.882,11.799,11.837,15339,0
2007-08-02,11.837,11.877,11.799,11.862,24525,0
2007-08-03,11.877,11.877,11.723,11.813,34099,0
2007-08-06,11.854,11.889,11.697,11.837,15609,0
2007-08-07,11.837,11.918,11.784,11.918,12590,0
2007-08-08,11.862,11.909,11.854,11.909,2887,0
2007-08-09,11.909,11.98,11.813,11.925,21509,0
2007-08-10,11.828,11.837,11.688,11.837,30163,0
2007-08-13,11.799,11.799,11.646,11.714,25049,0
2007-08-14,11.723,11.799,11.6,11.799,23869,0
2007-08-15,11.761,11.761,11.557,11.6,17177,0
2007-08-16,11.564,11.646,11.42,11.529,28593,0
2007-08-17,11.775,11.775,11.557,11.609,9449,0
2007-08-20,11.638,11.882,11.623,11.79,22819,0
2007-08-21,11.918,11.918,11.821,11.846,10098,0
2007-08-22,11.854,11.987,11.799,11.987,13644,0
2007-08-23,11.987,12.129,11.957,12.046,8132,0
2007-08-24,12.062,12.137,12.025,12.053,10360,0
2007-08-27,12.062,12.253,12.062,12.104,17966,0
2007-08-28,12.244,12.27,12.096,12.177,15215,0
2007-08-29,12.213,12.455,12.213,12.35,14424,0
2007-08-30,12.41,12.487,12.341,12.455,30163,0
2007-08-31,12.41,12.487,12.41,12.487,17312,0
2007-09-04,12.447,12.584,12.378,12.495,14558,0
2007-09-05,12.487,12.525,12.236,12.244,16001,0
2007-09-06,12.293,12.401,12.293,12.333,9046,0
2007-09-07,12.253,12.371,12.096,12.309,24002,0
2007-09-10,12.27,12.462,12.261,12.35,19541,0
2007-09-11,12.416,12.447,12.309,12.324,14424,0
2007-09-12,12.293,12.41,12.229,12.293,15079,0
2007-09-13,12.302,12.302,12.104,12.113,8522,0
2007-09-14,12.041,12.129,12.041,12.129,2632,0
2007-09-17,12.104,12.236,12.096,12.213,36847,0
2007-09-18,12.213,12.27,12.213,12.229,2887,0
2007-09-19,12.229,12.229,12.096,12.096,7083,0
2007-09-20,12.137,12.177,12.129,12.153,21898,0
2007-09-21,12.177,12.333,12.177,12.221,17702,0
2007-09-24,12.153,12.177,12.062,12.137,15741,0
2007-09-25,12.213,12.709,12.161,12.317,48655,0
2007-09-26,12.447,12.559,12.35,12.35,7215,0
2007-09-27,12.371,12.584,12.365,12.394,17312,0
2007-09-28,12.518,12.525,12.394,12.394,3409,0
2007-10-01,12.487,12.525,12.309,12.309,26887,0
2007-10-02,12.293,12.447,12.286,12.286,31871,0
2007-10-03,12.324,12.324,12.177,12.177,11406,0
2007-10-04,12.161,12.177,12.053,12.129,30946,0
2007-10-05,12.096,12.096,11.877,11.877,33967,0
2007-10-08,11.901,11.909,11.877,11.882,2101,0
2007-10-09,11.895,11.972,11.882,11.964,21375,0
2007-10-10,12.096,12.096,11.889,11.957,18753,0
2007-10-11,12.062,12.089,11.784,11.784,26356,0
2007-10-12,11.821,11.87,11.663,11.697,30295,0
2007-10-15,11.731,11.882,11.697,11.799,24255,0
2007-10-16,11.745,11.901,11.688,11.799,19408,0
2007-10-17,11.889,11.972,11.775,11.828,10620,0
2007-10-18,11.837,11.837,11.775,11.799,17052,0
2007-10-19,11.862,11.877,11.723,11.799,53637,0
2007-10-22,11.753,11.799,11.753,11.769,9309,0
2007-10-23,11.799,11.799,11.655,11.775,17576,0
2007-10-24,11.775,11.813,11.63,11.813,20064,0
2007-10-25,11.806,11.806,11.753,11.79,7215,0
2007-10-26,11.828,11.918,11.697,11.723,13900,0
2007-10-29,11.68,11.799,11.68,11.799,16398,0
2007-10-30,11.799,11.799,11.63,11.731,35018,0
2007-10-31,11.821,11.821,11.585,11.585,41048,0
2007-11-01,11.63,11.638,11.557,11.6,46162,0
2007-11-02,11.578,11.63,11.557,11.564,139144,0
2007-11-05,11.557,11.638,11.486,11.486,56919,0
2007-11-06,11.529,11.63,11.445,11.445,62424,0
2007-11-07,11.492,11.529,11.378,11.412,86817,0
2007-11-08,11.461,11.492,11.42,11.492,36847,0
2007-11-09,11.461,11.638,11.461,11.63,47873,0
2007-11-12,11.706,11.706,11.542,11.557,12720,0
2007-11-13,11.6,11.837,11.477,11.731,25835,0
2007-11-14,11.837,12.096,11.646,11.646,43670,0
2007-11-15,11.623,11.761,11.492,11.68,27410,0
2007-11-16,11.745,11.949,11.492,11.655,17439,0
2007-11-19,11.6,12.177,11.473,12.177,95468,0
2007-11-20,12.062,12.062,11.828,11.828,35672,0
2007-11-21,11.828,12.053,11.828,11.909,21509,0
2007-11-23,11.98,11.98,11.957,11.957,1578,0
2007-11-26,11.964,12.003,11.877,11.877,12590,0
2007-11-27,11.941,11.941,11.799,11.799,29246,0
2007-11-28,11.806,11.918,11.799,11.799,19541,0
2007-11-29,11.799,11.799,11.671,11.731,20200,0
2007-11-30,11.761,11.877,11.753,11.799,21375,0
2007-12-03,11.799,11.895,11.638,11.784,51276,0
2007-12-04,11.769,11.799,11.723,11.79,8392,0
2007-12-05,11.761,11.949,11.688,11.799,52195,0
2007-12-06,11.799,11.949,11.799,11.895,15215,0
2007-12-07,11.941,12.025,11.941,12.003,15339,0
2007-12-10,12.003,12.177,11.987,12.008,20322,0
2007-12-11,12.025,12.096,12.003,12.017,12196,0
2007-12-12,11.98,12.137,11.87,11.87,62819,0
2007-12-13,11.909,12.137,11.854,11.949,70028,0
2007-12-14,11.98,12.053,11.806,11.837,41832,0
2007-12-17,11.877,11.895,11.837,11.837,21243,0
2007-12-18,11.877,11.949,11.799,11.813,37506,0
2007-12-19,11.799,11.862,11.663,11.799,31349,0
2007-12-20,11.761,11.79,11.638,11.706,20322,0
2007-12-21,11.706,11.784,11.609,11.697,26489,0
2007-12-24,11.706,11.745,11.63,11.63,9834,0
2007-12-26,11.593,11.706,11.542,11.542,35282,0
2007-12-27,11.542,11.671,11.486,11.638,30946,0
2007-12-28,11.623,11.761,11.564,11.655,39207,0
2007-12-31,11.663,11.806,11.549,11.6,38299,0
2008-01-02,11.623,11.745,11.623,11.739,12064,0
2008-01-03,11.745,11.918,11.731,11.918,19541,0
2008-01-04,11.837,11.909,11.837,11.87,3278,0
2008-01-07,11.889,12.041,11.889,11.972,13380,0
2008-01-08,12.003,12.113,11.909,11.909,15215,0
2008-01-09,11.964,12.083,11.964,12.083,25180,0
2008-01-10,12.025,12.046,11.901,11.909,17439,0
2008-01-11,11.933,12.008,11.933,12.008,5765,0
2008-01-14,12.032,12.083,11.987,12.041,27274,0
2008-01-15,12.113,12.191,11.987,11.987,26229,0
2008-01-16,11.987,12.089,11.895,11.972,40127,0
2008-01-17,11.972,12.046,11.889,11.889,20322,0
2008-01-18,11.957,11.972,11.663,11.821,25180,0
2008-01-22,11.63,11.941,11.615,11.941,29895,0
2008-01-23,12.12,12.394,12.032,12.358,35018,0
2008-01-24,12.213,12.386,12.169,12.229,19279,0
2008-01-25,12.213,12.261,12.153,12.153,10878,0
2008-01-28,12.12,12.161,12.083,12.146,10758,0
2008-01-29,12.146,12.161,12.032,12.161,37636,0
2008-01-30,12.161,12.324,12.146,12.197,25310,0
2008-01-31,12.197,12.213,12.177,12.213,11144,0
2008-02-01,12.229,12.317,12.229,12.236,13241,0
2008-02-04,12.317,12.358,12.278,12.324,21375,0
2008-02-05,12.341,12.341,12.113,12.183,22030,0
2008-02-06,12.169,12.278,12.137,12.278,25310,0
2008-02-07,12.169,12.236,12.169,12.229,9449,0
2008-02-08,12.183,12.41,12.183,12.35,30822,0
2008-02-11,12.278,12.425,12.229,12.425,18227,0
2008-02-12,12.35,12.578,12.35,12.386,23086,0
2008-02-13,12.358,12.358,11.925,11.925,48655,0
2008-02-14,11.925,11.925,11.305,11.486,106679,0
2008-02-15,11.467,11.846,11.403,11.846,52126,0
2008-02-19,11.761,11.987,11.761,11.98,19671,0
2008-02-20,11.972,11.972,11.895,11.941,22687,0
2008-02-21,11.895,11.941,11.837,11.925,19935,0
2008-02-22,11.837,11.837,11.322,11.784,74095,0
2008-02-25,11.706,11.949,11.68,11.821,37247,0
2008-02-26,11.753,11.889,11.753,11.813,15868,0
2008-02-27,11.895,11.987,11.837,11.846,19969,0
2008-02-28,11.821,11.821,11.585,11.739,33314,0
2008-02-29,11.745,11.745,11.515,11.646,46162,0
2008-03-03,11.813,11.972,11.663,11.87,39870,0
2008-03-04,11.862,12.017,11.799,11.837,45898,0
2008-03-05,11.837,12.12,11.837,12.113,31610,0
2008-03-06,12.341,12.425,11.996,12.067,58361,0
2008-03-07,12.083,12.317,12.017,12.12,38558,0
2008-03-10,12.317,12.317,11.837,11.909,37896,0
2008-03-11,11.909,11.987,11.821,11.877,35799,0
2008-03-12,11.821,11.828,11.688,11.697,37506,0
2008-03-13,11.68,11.775,11.68,11.753,10878,0
2008-03-14,11.813,11.925,11.753,11.79,40655,0
2008-03-17,11.79,11.813,11.79,11.79,16128,0
2008-03-18,11.806,12.032,11.806,11.901,39084,0
2008-03-19,11.98,11.98,11.889,11.895,29116,0
2008-03-20,11.901,11.972,11.854,11.949,17966,0
2008-03-24,11.972,12.046,11.972,12.046,7215,0
2008-03-25,12.074,12.197,12.008,12.12,14960,0
2008-03-26,12.12,12.161,12.083,12.161,8789,0
2008-03-27,12.161,12.278,12.161,12.197,27279,0
2008-03-28,12.278,12.309,12.062,12.183,30039,0
2008-03-31,12.229,12.229,12.046,12.083,11543,0
2008-04-01,12.161,12.261,12.083,12.169,12853,0
2008-04-02,12.089,12.104,11.98,12.062,17576,0
2008-04-03,12.062,12.083,11.862,11.889,29373,0
2008-04-04,11.813,11.972,11.753,11.882,27279,0
2008-04-07,11.918,12.083,11.862,11.964,26489,0
2008-04-08,11.901,12.008,11.889,11.901,20322,0
2008-04-09,11.862,11.877,11.862,11.862,17312,0
2008-04-10,11.889,12.067,11.889,12.041,14960,0
2008-04-11,11.949,12.025,11.949,12.008,16264,0
2008-04-14,12.008,12.12,12.008,12.12,29373,0
2008-04-15,12.183,12.286,12.067,12.244,25310,0
2008-04-16,12.341,12.471,12.183,12.401,27671,0
2008-04-17,12.365,12.386,12.365,12.371,4062,0
2008-04-18,12.432,12.471,12.137,12.191,34755,0
2008-04-21,12.137,12.191,11.972,12.053,17052,0
2008-04-22,11.996,12.067,11.941,12.025,18357,0
2008-04-23,12.089,12.089,11.909,11.957,10620,0
2008-04-24,11.972,12.12,11.941,11.987,25964,0
2008-04-25,11.972,12.008,11.895,12.003,20116,0
2008-04-28,12.008,12.046,11.918,12.008,35809,0
2008-04-29,11.972,12.032,11.972,12.008,15083,0
2008-04-30,12.008,12.041,11.957,12.008,8635,0
2008-05-01,12.041,12.177,12.017,12.137,24525,0
2008-05-02,12.191,12.244,12.062,12.146,24392,0
2008-05-05,12.153,12.213,12.096,12.146,22751,0
2008-05-06,12.169,12.169,12.074,12.12,30560,0
2008-05-07,12.083,12.096,12.083,12.096,12704,0
2008-05-08,12.083,12.096,12.046,12.074,26887,0
2008-05-09,12.074,12.197,12.074,12.104,15741,0
2008-05-12,12.096,12.197,12.074,12.113,15593,0
2008-05-13,12.046,12.113,12.003,12.046,10568,0
2008-05-14,12.146,12.146,12.003,12.025,9706,0
2008-05-15,11.996,12.025,11.957,12.017,17777,0
2008-05-16,11.987,12.046,11.98,12.046,7343,0
2008-05-19,12.12,12.12,11.972,12.008,20558,0
2008-05-20,12.003,12.032,11.949,12.008,12086,0
2008-05-21,12.032,12.032,11.889,11.941,21690,0
2008-05-22,11.895,11.98,11.837,11.882,51981,0
2008-05-23,11.775,11.846,11.775,11.828,80471,0
2008-05-27,11.821,11.877,11.671,11.799,37299,0
2008-05-28,11.821,12.003,11.723,11.877,29489,0
2008-05-29,11.941,11.957,11.854,11.889,20064,0
2008-05-30,11.837,11.987,11.837,11.972,33808,0
2008-06-02,12.046,12.129,11.996,12.129,21756,0
2008-06-03,12.083,12.104,11.957,12.032,15627,0
2008-06-04,12.008,12.113,11.972,12.032,11668,0
2008-06-05,12.032,12.062,11.925,12.008,8918,0
2008-06-06,11.933,11.972,11.828,11.87,10785,0
2008-06-09,11.895,12.046,11.837,11.895,21244,0
2008-06-10,11.895,11.98,11.828,11.882,19847,0
2008-06-11,11.949,11.949,11.663,11.775,37772,0
2008-06-12,11.821,11.909,11.745,11.877,17279,0
2008-06-13,11.882,12.008,11.846,11.895,12831,0
2008-06-16,11.862,11.972,11.862,11.933,12646,0
2008-06-17,11.901,11.964,11.79,11.882,20755,0
2008-06-18,11.933,11.933,11.745,11.87,28545,0
2008-06-19,11.821,11.895,11.813,11.877,9046,0
2008-06-20,11.799,11.895,11.564,11.706,32374,0
2008-06-23,11.769,11.769,11.623,11.706,16752,0
2008-06-24,11.706,11.706,11.467,11.571,53167,0
2008-06-25,11.571,11.623,11.515,11.549,6902,0
2008-06-26,11.585,11.646,11.477,11.615,17659,0
2008-06-27,11.585,11.784,11.452,11.564,32131,0
2008-06-30,11.535,11.535,11.515,11.52,777,0
2008-07-01,11.549,11.63,11.452,11.585,21930,0
2008-07-02,11.578,11.697,11.452,11.615,24289,0
2008-07-03,11.623,11.714,11.623,11.697,2739,0
2008-07-07,11.663,11.663,11.529,11.623,14629,0
2008-07-08,11.655,11.663,11.445,11.663,29154,0
2008-07-09,11.663,11.663,11.508,11.609,23221,0
2008-07-10,11.663,11.688,11.578,11.578,24002,0
2008-07-11,11.63,11.63,11.486,11.63,23601,0
2008-07-14,11.63,11.63,11.412,11.412,33053,0
2008-07-15,11.386,11.557,11.322,11.557,23880,0
2008-07-16,11.529,11.549,11.346,11.492,17439,0
2008-07-17,11.412,11.542,11.412,11.542,11282,0
2008-07-18,11.549,11.557,11.232,11.473,9046,0
2008-07-21,11.436,11.52,11.428,11.508,10279,0
2008-07-22,11.461,11.557,11.412,11.535,29115,0
2008-07-23,11.467,11.549,11.42,11.492,5906,0
2008-07-24,11.515,11.515,11.403,11.445,13837,0
2008-07-25,11.461,11.549,11.461,11.549,19533,0
2008-07-28,11.486,11.508,11.337,11.395,43675,0
2008-07-29,11.515,11.52,11.428,11.52,20854,0
2008-07-30,11.501,11.549,11.501,11.508,11864,0
2008-07-31,11.529,11.542,11.461,11.486,16267,0
2008-08-01,11.549,11.557,11.452,11.477,17881,0
2008-08-04,11.452,11.508,11.428,11.508,29064,0
2008-08-05,11.461,11.557,11.461,11.557,12720,0
2008-08-06,11.529,11.557,11.473,11.508,16093,0
2008-08-07,11.542,11.542,11.467,11.515,15290,0
2008-08-08,11.549,11.593,11.515,11.593,9449,0
2008-08-11,11.671,11.714,11.477,11.549,36298,0
2008-08-12,11.492,11.671,11.445,11.477,18071,0
2008-08-13,11.412,11.52,11.412,11.515,10905,0
2008-08-14,11.585,11.585,11.445,11.477,17493,0
2008-08-15,11.508,11.515,11.467,11.492,8344,0
2008-08-18,11.549,11.564,11.428,11.529,22723,0
2008-08-19,11.549,11.593,11.428,11.564,31665,0
2008-08-20,11.492,11.6,11.492,11.593,7632,0
2008-08-21,11.6,11.638,11.578,11.638,3737,0
2008-08-22,11.638,11.638,11.492,11.564,20588,0
2008-08-25,11.638,11.671,11.515,11.52,17549,0
2008-08-26,11.578,11.623,11.515,11.623,1578,0
2008-08-27,11.706,11.706,11.501,11.549,33775,0
2008-08-28,11.615,11.646,11.593,11.63,14020,0
2008-08-29,11.585,11.68,11.585,11.615,7343,0
2008-09-02,11.706,11.753,11.585,11.585,6819,0
2008-09-03,11.549,11.784,11.549,11.671,15776,0
2008-09-04,11.663,11.784,11.585,11.706,9281,0
2008-09-05,11.663,11.784,11.663,11.784,7862,0
2008-09-08,11.79,11.828,11.615,11.821,16785,0
2008-09-09,11.821,11.877,11.63,11.706,18909,0
2008-09-10,11.731,11.806,11.501,11.623,10506,0
2008-09-11,11.615,11.615,11.508,11.508,43681,0
2008-09-12,11.486,11.535,11.461,11.515,11282,0
2008-09-15,11.467,11.578,11.42,11.549,25430,0
2008-09-16,11.52,11.529,11.445,11.445,16785,0
2008-09-17,11.461,11.508,11.403,11.42,14173,0
2008-09-18,11.403,11.486,10.869,11.053,50677,0
2008-09-19,11.18,11.33,11.069,11.33,29326,0
2008-09-22,11.152,11.486,11.152,11.369,30988,0
2008-09-23,11.18,11.322,11.135,11.254,13644,0
2008-09-24,11.152,11.152,10.744,10.924,47831,0
2008-09-25,10.752,10.824,10.564,10.712,35139,0
2008-09-26,10.682,10.687,10.546,10.613,29485,0
2008-09-29,10.597,10.636,10.102,10.102,89307,0
2008-09-30,10.102,10.978,10.039,10.597,43180,0
2008-10-01,10.943,11.283,10.76,11.101,25794,0
2008-10-02,11.283,11.549,11.165,11.354,24245,0
2008-10-03,11.452,11.542,11.109,11.445,27633,0
2008-10-06,11.109,11.322,10.071,10.419,71208,0
2008-10-07,10.411,10.964,10.312,10.628,40716,0
2008-10-08,10.071,11.578,9.53,10.546,41164,0
2008-10-09,10.257,10.507,8.4869,8.4869,46491,0
2008-10-10,6.3209,8.0824,6.3209,8.0824,132651,0
2008-10-13,8.3878,9.4659,8.2811,9.4659,52688,0
2008-10-14,9.763,10.375,9.3963,9.4119,60913,0
2008-10-15,9.1635,10.064,9.1557,9.3211,58588,0
2008-10-16,9.3888,9.562,9.1179,9.1268,17373,0
2008-10-17,9.4354,9.616,9.0068,9.538,20881,0
2008-10-20,9.608,10.375,9.4659,10.006,27387,0
2008-10-21,10.218,10.674,10.093,10.359,53408,0
2008-10-22,10.375,10.597,10.181,10.433,31587,0
2008-10-23,10.411,11.283,10.11,10.674,64522,0
2008-10-24,10.555,10.555,10.093,10.218,33313,0
2008-10-27,10.156,10.337,9.805,10.164,23187,0
2008-10-28,10.218,10.396,9.855,10.211,40157,0
2008-10-29,10.14,10.555,9.913,10.375,42723,0
2008-10-30,10.344,10.555,10.257,10.375,12094,0
2008-10-31,10.234,10.589,10.14,10.14,40227,0
2008-11-03,10.118,10.522,9.946,10.514,69212,0
2008-11-04,10.613,10.984,10.337,10.522,36017,0
2008-11-05,10.636,10.901,10.636,10.801,21491,0
2008-11-06,10.818,11.245,10.712,10.855,13727,0
2008-11-07,10.964,11.135,10.507,10.712,22429,0
2008-11-10,10.712,10.943,10.093,10.289,81416,0
2008-11-11,10.388,10.388,9.913,10.064,42485,0
2008-11-12,10.086,10.086,9.624,9.826,29636,0
2008-11-13,9.826,9.991,9.725,9.843,13689,0
2008-11-14,9.877,10.064,9.763,10.064,51619,0
2008-11-17,10.064,10.467,9.3829,10.203,45585,0
2008-11-18,10.203,10.282,9.826,10.093,46506,0
2008-11-19,10.071,10.071,9.725,9.843,20716,0
2008-11-20,9.725,9.954,9.608,9.899,30163,0
2008-11-21,9.913,9.913,9.269,9.64,47436,0
2008-11-24,9.53,9.984,9.3563,9.3563,20157,0
2008-11-25,9.1635,9.877,9.1635,9.725,52264,0
2008-11-26,9.4913,9.677,9.1956,9.3963,84797,0
2008-11-28,9.4119,9.4119,9.2118,9.3963,68597,0
2008-12-01,9.4993,9.954,9.3001,9.624,41208,0
2008-12-02,9.608,9.905,9.53,9.647,20413,0
2008-12-03,9.725,9.899,9.508,9.748,46401,0
2008-12-04,9.608,9.843,9.4492,9.522,55994,0
2008-12-05,9.647,9.647,9.3417,9.522,22047,0
2008-12-08,9.53,9.624,9.3743,9.3743,58890,0
2008-12-09,9.3743,9.516,9.0739,9.3073,42986,0
2008-12-10,9.2533,9.608,9.2533,9.3073,39430,0
2008-12-11,9.2842,9.554,8.7007,9.0353,68629,0
2008-12-12,8.9985,9.3073,8.9985,9.1471,89681,0
2008-12-15,8.9758,9.1471,8.8445,8.8518,157504,0
2008-12-16,8.7701,8.823,8.3878,8.6624,58467,0
2008-12-17,8.4639,9.1036,8.4259,8.8518,83437,0
2008-12-18,8.823,9.545,8.8069,9.4119,162156,0
2008-12-19,9.3743,9.826,9.1557,9.4582,77494,0
2008-12-22,9.4748,9.508,9.0739,9.0979,94484,0
2008-12-23,9.1036,9.584,8.6556,9.1407,141790,0
2008-12-24,9.0739,9.2118,8.9912,9.0739,84986,0
2008-12-26,9.1876,9.3743,8.8687,9.0593,68576,0
2008-12-29,9.0593,9.3743,8.9609,9.3362,67218,0
2008-12-30,9.269,9.684,9.269,9.608,26016,0
2008-12-31,9.946,9.946,9.53,9.892,43674,0
2009-01-02,9.899,10.257,9.779,10.257,54615,0
2009-01-05,10.257,10.978,10.147,10.978,95008,0
2009-01-06,10.712,11.053,10.687,10.864,78210,0
2009-01-07,10.712,11.011,10.555,10.555,46778,0
2009-01-08,10.564,11.053,10.564,10.752,50975,0
2009-01-09,10.792,11.245,10.665,11.165,82641,0
2009-01-12,11.135,11.135,10.744,11.053,39121,0
2009-01-13,11.044,11.152,10.752,10.809,61409,0
2009-01-14,10.752,10.848,10.597,10.649,28985,0
2009-01-15,10.695,10.744,10.564,10.674,8392,0
2009-01-16,10.605,10.869,10.605,10.752,24110,0
2009-01-20,10.712,10.841,10.636,10.752,35782,0
2009-01-21,10.801,11.044,10.527,10.978,37801,0
2009-01-22,10.978,11.011,10.869,10.909,45230,0
2009-01-23,10.996,11.053,10.869,10.924,42710,0
2009-01-26,11.011,11.053,10.877,10.877,29981,0
2009-01-27,10.877,11.165,10.877,11.02,60533,0
2009-01-28,11.02,11.053,10.877,10.957,36961,0
2009-01-29,10.996,11.152,10.984,11.053,19684,0
2009-01-30,11.053,11.126,10.978,11.077,6659,0
2009-02-02,11.085,11.362,11.011,11.085,43375,0
2009-02-03,11.201,11.283,11.135,11.283,24179,0
2009-02-04,11.209,11.268,11.011,11.053,57372,0
2009-02-05,11.053,11.109,10.978,11.02,41851,0
2009-02-06,11.092,11.152,10.996,11.077,43834,0
2009-02-09,11.126,11.126,10.996,11.053,20504,0
2009-02-10,10.984,11.06,10.978,11.053,2750,0
2009-02-11,10.937,11.152,10.931,11.152,43227,0
2009-02-12,11.173,11.283,11.092,11.188,52619,0
2009-02-13,11.188,11.188,10.996,11.085,19117,0
2009-02-17,10.971,11.165,10.924,10.978,28957,0
2009-02-18,10.978,11.053,10.943,10.943,43799,0
2009-02-19,10.951,11.003,10.909,10.951,40383,0
2009-02-20,10.951,10.951,10.46,10.527,43771,0
2009-02-23,10.499,10.572,10.46,10.507,13723,0
2009-02-24,10.46,10.522,10.173,10.522,54404,0
2009-02-25,10.555,10.712,10.337,10.674,20318,0
2009-02-26,10.712,11.011,10.636,10.792,56686,0
2009-02-27,10.776,10.877,10.527,10.801,19497,0
2009-03-02,10.869,10.869,10.32,10.572,43135,0
2009-03-03,10.514,10.613,10.328,10.581,31607,0
2009-03-04,10.901,10.901,10.483,10.642,39351,0
2009-03-05,10.483,10.712,10.411,10.682,30329,0
2009-03-06,10.555,10.621,10.312,10.312,33900,0
2009-03-09,10.14,10.539,10.14,10.297,62120,0
2009-03-10,10.297,10.674,10.297,10.674,23603,0
2009-03-11,10.674,10.884,10.597,10.877,23780,0
2009-03-12,10.824,10.901,10.712,10.869,161605,0
2009-03-13,10.833,11.02,10.597,10.996,19073,0
2009-03-16,10.951,11.011,10.507,10.572,22489,0
2009-03-17,10.564,10.801,10.507,10.605,15173,0
2009-03-18,10.555,10.605,10.375,10.605,28425,0
2009-03-19,10.605,10.636,10.424,10.597,17647,0
2009-03-20,10.522,10.564,10.312,10.483,17604,0
2009-03-23,10.534,10.572,10.367,10.448,18551,0
2009-03-24,10.476,10.555,10.424,10.546,15452,0
2009-03-25,10.476,10.869,10.476,10.605,26027,0
2009-03-26,10.752,10.752,10.411,10.539,32943,0
2009-03-27,10.546,10.848,10.539,10.744,25146,0
2009-03-30,10.729,10.76,10.527,10.597,16888,0
2009-03-31,10.674,10.792,10.589,10.792,4871,0
2009-04-01,10.792,10.978,10.712,10.978,10475,0
2009-04-02,10.971,11.028,10.869,10.943,13137,0
2009-04-03,10.943,11.053,10.864,11.044,19096,0
2009-04-06,10.943,11.305,10.621,11.209,24250,0
2009-04-07,11.069,11.245,11.011,11.245,19798,0
2009-04-08,11.06,11.245,10.978,11.011,19072,0
2009-04-09,11.02,11.053,10.824,10.855,20134,0
2009-04-13,11.135,11.135,10.833,10.909,13380,0
2009-04-14,10.792,11.044,10.555,10.917,25261,0
2009-04-15,10.909,10.931,10.682,10.869,11805,0
2009-04-16,10.818,11.011,10.785,10.909,10847,0
2009-04-17,10.848,10.909,10.752,10.909,11406,0
2009-04-20,10.901,11.02,10.752,10.943,11144,0
2009-04-21,10.877,10.951,10.785,10.801,19562,0
2009-04-22,10.833,10.924,10.768,10.909,12332,0
2009-04-23,10.957,11.053,10.957,10.978,7740,0
2009-04-24,10.957,10.978,10.909,10.978,2887,0
2009-04-27,11.209,11.239,10.909,10.909,13566,0
2009-04-28,10.943,11.011,10.901,10.901,14120,0
2009-04-29,10.893,10.964,10.869,10.893,16756,0
2009-04-30,10.964,11.135,10.964,11.126,13766,0
2009-05-01,11.126,11.126,10.917,11.028,14765,0
2009-05-04,11.044,11.092,10.917,11.092,23921,0
2009-05-05,11.06,11.092,11.036,11.092,19302,0
2009-05-06,11.053,11.092,10.877,11.06,18568,0
2009-05-07,11.044,11.06,10.917,10.917,27555,0
2009-05-08,10.909,11.06,10.869,10.924,33119,0
2009-05-11,10.924,11.003,10.572,10.978,37506,0
2009-05-12,10.909,11.245,10.909,11.245,71004,0
2009-05-13,10.978,11.135,10.978,11.053,13287,0
2009-05-14,11.109,11.245,11.077,11.245,10873,0
2009-05-15,11.165,11.245,11.092,11.245,15621,0
2009-05-18,11.245,11.245,11.053,11.209,21778,0
2009-05-19,11.135,11.314,11.069,11.314,54851,0
2009-05-20,11.378,11.473,11.239,11.337,53217,0
2009-05-21,11.346,11.362,11.044,11.157,40276,0
2009-05-22,11.477,11.477,11.157,11.314,22452,0
2009-05-26,11.322,11.362,11.18,11.354,22929,0
2009-05-27,11.322,11.354,11.173,11.245,21868,0
2009-05-28,11.239,11.473,11.216,11.232,24588,0
2009-05-29,11.209,11.268,11.173,11.268,3202,0
2009-06-01,11.314,11.386,11.188,11.254,18355,0
2009-06-02,11.283,11.346,11.239,11.33,13168,0
2009-06-03,11.06,11.305,11.06,11.305,6557,0
2009-06-04,11.254,11.445,11.254,11.386,14854,0
2009-06-05,11.412,11.445,11.314,11.445,17728,0
2009-06-08,11.362,11.477,11.283,11.477,18723,0
2009-06-09,11.369,11.403,11.232,11.239,24064,0
2009-06-10,11.254,11.33,11.254,11.299,11723,0
2009-06-11,11.18,11.322,11.18,11.268,19452,0
2009-06-12,11.274,11.403,11.245,11.283,34821,0
2009-06-15,11.268,11.268,11.135,11.157,26906,0
2009-06-16,11.152,11.33,11.143,11.245,30163,0
2009-06-17,11.201,11.299,11.011,11.101,35146,0
2009-06-18,11.036,11.314,11.036,11.314,51569,0
2009-06-19,11.239,11.337,11.173,11.299,23178,0
2009-06-22,11.245,11.245,11.216,11.224,7013,0
2009-06-23,11.216,11.362,11.216,11.362,18372,0
2009-06-24,11.362,11.585,11.362,11.42,16231,0
2009-06-25,11.436,11.436,11.362,11.403,4988,0
2009-06-26,11.403,11.473,11.245,11.346,22053,0
2009-06-29,11.354,11.445,11.283,11.378,9036,0
2009-06-30,11.42,11.42,11.261,11.33,14823,0
2009-07-01,11.268,11.346,11.268,11.337,19798,0
2009-07-02,11.216,11.42,11.216,11.337,9636,0
2009-07-06,11.283,11.369,11.069,11.152,43868,0
2009-07-07,11.173,11.322,11.092,11.322,8665,0
2009-07-08,11.254,11.346,11.18,11.33,22571,0
2009-07-09,11.362,11.477,11.362,11.403,17064,0
2009-07-10,11.346,11.445,11.283,11.445,16065,0
2009-07-13,11.261,11.515,11.261,11.445,11436,0
2009-07-14,11.403,11.477,11.395,11.395,31489,0
2009-07-15,11.428,11.477,11.428,11.477,15246,0
2009-07-16,11.477,11.585,11.299,11.42,53851,0
2009-07-17,11.477,11.571,11.403,11.515,11103,0
2009-07-20,11.557,11.585,11.477,11.515,15924,0
2009-07-21,11.549,11.549,11.445,11.515,17057,0
2009-07-22,11.508,11.557,11.501,11.557,16266,0
2009-07-23,11.515,12.578,11.461,11.585,23813,0
2009-07-24,11.52,12.578,11.486,11.486,13900,0
2009-07-27,11.535,11.542,11.436,11.436,32841,0
2009-07-28,11.477,11.585,11.436,11.585,22387,0
2009-07-29,11.6,11.655,11.461,11.486,20392,0
2009-07-30,11.501,11.895,11.486,11.549,12037,0
2009-07-31,11.549,11.609,11.52,11.6,15079,0
2009-08-03,12.025,12.025,11.593,11.854,14306,0
2009-08-04,11.775,11.933,11.745,11.918,36915,0
2009-08-05,11.918,12.046,11.918,11.98,31768,0
2009-08-06,11.996,12.041,11.925,11.949,16756,0
2009-08-07,11.941,11.941,11.799,11.799,20858,0
2009-08-10,11.706,11.784,11.63,11.655,16004,0
2009-08-11,11.697,11.799,11.501,11.501,16316,0
2009-08-12,11.473,11.542,11.473,11.52,26567,0
2009-08-13,11.571,11.571,11.445,11.557,30739,0
2009-08-14,11.593,11.6,11.515,11.585,12840,0
2009-08-17,11.436,11.501,11.362,11.473,34231,0
2009-08-18,11.501,11.609,11.461,11.6,20471,0
2009-08-19,11.623,11.663,11.564,11.623,12519,0
2009-08-20,11.63,11.769,11.535,11.769,22263,0
2009-08-21,11.784,11.837,11.706,11.761,15600,0
2009-08-24,11.706,11.769,11.655,11.68,45879,0
2009-08-25,11.745,11.745,11.549,11.578,49179,0
2009-08-26,11.52,11.623,11.52,11.623,18226,0
2009-08-27,11.63,11.646,11.557,11.646,23792,0
2009-08-28,11.615,11.671,11.564,11.623,19729,0
2009-08-31,11.529,11.615,11.515,11.615,25485,0
2009-09-01,11.697,11.697,11.549,11.655,16973,0
2009-09-02,11.609,11.68,11.578,11.68,16599,0
2009-09-03,11.671,11.753,11.646,11.753,26349,0
2009-09-04,11.761,11.813,11.761,11.813,8741,0
2009-09-08,11.821,11.895,11.739,11.877,32734,0
2009-09-09,11.784,11.957,11.769,11.877,37107,0
2009-09-10,11.87,11.87,11.623,11.723,32367,0
2009-09-11,11.688,11.688,11.564,11.663,14299,0
2009-09-14,11.501,11.663,11.501,11.655,28231,0
2009-09-15,11.6,11.663,11.593,11.63,49772,0
2009-09-16,11.615,11.714,11.585,11.638,30087,0
2009-09-17,11.63,11.697,11.6,11.615,40097,0
2009-09-18,11.63,11.655,11.615,11.638,8344,0
2009-09-21,11.593,11.638,11.593,11.609,34435,0
2009-09-22,11.646,11.68,11.623,11.68,25008,0
2009-09-23,11.68,11.79,11.646,11.784,28700,0
2009-09-24,11.745,11.828,11.745,11.784,20926,0
2009-09-25,11.706,11.784,11.663,11.784,24610,0
2009-09-28,11.775,11.806,11.731,11.731,9586,0
2009-09-29,11.753,11.79,11.714,11.714,17563,0
2009-09-30,11.697,11.761,11.623,11.761,18259,0
2009-10-01,11.862,11.862,11.646,11.68,40868,0
2009-10-02,11.646,11.769,11.646,11.769,13745,0
2009-10-05,11.769,11.877,11.739,11.87,31312,0
2009-10-06,11.882,11.941,11.846,11.918,15736,0
2009-10-07,11.918,11.957,11.821,11.889,26309,0
2009-10-08,11.996,11.996,11.799,11.882,35442,0
2009-10-09,11.901,11.901,11.623,11.638,44286,0
2009-10-12,11.63,11.63,11.578,11.615,53376,0
2009-10-13,11.615,11.813,11.615,11.706,20297,0
2009-10-14,11.753,11.761,11.52,11.646,19923,0
2009-10-15,11.585,11.646,11.52,11.585,25758,0
2009-10-16,11.697,11.987,11.549,11.623,24289,0
2009-10-19,11.63,11.745,11.623,11.623,4961,0
2009-10-20,11.646,11.821,11.63,11.821,6446,0
2009-10-21,11.813,11.889,11.714,11.745,15062,0
2009-10-22,11.784,11.837,11.745,11.79,17951,0
2009-10-23,11.846,11.889,11.723,11.723,11164,0
2009-10-26,11.739,11.784,11.623,11.739,38915,0
2009-10-27,11.688,11.901,11.638,11.895,28530,0
2009-10-28,11.895,11.895,11.784,11.854,14189,0
2009-10-29,11.846,11.854,11.68,11.806,36773,0
2009-10-30,11.706,11.854,11.6,11.638,21300,0
2009-11-02,12.041,12.041,11.638,11.775,19082,0
2009-11-03,11.769,11.828,11.6,11.671,6047,0
2009-11-04,11.688,11.877,11.688,11.821,9419,0
2009-11-05,11.821,11.98,11.688,11.753,32832,0
2009-11-06,11.714,11.813,11.714,11.731,16001,0
2009-11-09,11.739,11.837,11.739,11.784,16805,0
2009-11-10,11.769,11.769,11.585,11.623,34666,0
2009-11-11,11.615,11.655,11.542,11.542,18051,0
2009-11-12,11.571,11.68,11.557,11.671,13434,0
2009-11-13,11.723,11.723,11.557,11.663,7968,0
2009-11-16,11.68,11.745,11.529,11.529,26323,0
2009-11-17,11.578,11.745,11.535,11.671,45344,0
2009-11-18,11.663,11.739,11.655,11.731,10854,0
2009-11-19,11.739,11.837,11.671,11.714,25219,0
2009-11-20,11.739,11.846,11.739,11.799,11436,0
2009-11-23,11.828,11.964,11.821,11.964,34264,0
2009-11-24,11.909,11.996,11.877,11.996,34180,0
2009-11-25,11.996,12.046,11.972,12.041,31059,0
2009-11-27,12.041,12.046,12.008,12.046,3809,0
2009-11-30,12.089,12.089,11.987,12.041,19262,0
2009-12-01,12.41,12.41,12.008,12.083,23469,0
2009-12-02,12.12,12.12,12.025,12.104,12947,0
2009-12-03,12.137,12.278,12.129,12.197,24717,0
2009-12-04,12.213,12.261,11.957,12.046,44625,0
2009-12-07,12.008,12.008,11.87,11.901,31674,0
2009-12-08,12.003,12.046,11.957,12.008,30698,0
2009-12-09,12.053,12.083,11.957,11.996,31202,0
2009-12-10,11.828,12.096,11.828,12.046,20460,0
2009-12-11,12.032,12.183,12.032,12.12,10838,0
2009-12-14,12.129,12.191,11.918,11.98,63868,0
2009-12-15,11.901,11.996,11.828,11.862,42978,0
2009-12-16,11.895,11.925,11.671,11.745,37987,0
2009-12-17,11.854,11.854,11.714,11.714,32887,0
2009-12-18,11.739,11.79,11.578,11.63,37524,0
2009-12-21,11.557,11.663,11.549,11.578,55530,0
2009-12-22,11.571,11.6,11.557,11.6,30766,0
2009-12-23,11.615,11.623,11.571,11.609,38934,0
2009-12-24,11.609,11.615,11.6,11.615,6557,0
2009-12-28,11.655,11.655,11.578,11.623,76867,0
2009-12-29,11.646,11.646,11.593,11.638,57492,0
2009-12-30,11.655,11.655,11.557,11.585,31843,0
2009-12-31,11.63,11.63,11.529,11.557,18925,0
2010-01-04,11.549,11.63,11.549,11.571,37578,0
2010-01-05,11.578,11.63,11.564,11.609,32975,0
2010-01-06,11.609,11.731,11.609,11.731,50789,0
2010-01-07,11.775,11.79,11.697,11.79,21933,0
2010-01-08,11.862,11.87,11.79,11.87,18919,0
2010-01-11,11.882,11.918,11.837,11.837,29158,0
2010-01-12,11.901,11.901,11.828,11.862,15801,0
2010-01-13,11.799,11.901,11.753,11.862,38788,0
2010-01-14,11.895,11.925,11.769,11.854,24615,0
2010-01-15,11.784,11.813,11.775,11.813,13184,0
2010-01-19,11.799,11.918,11.775,11.806,22901,0
2010-01-20,11.821,11.821,11.714,11.714,18613,0
2010-01-21,11.731,11.821,11.638,11.821,21204,0
2010-01-22,11.799,11.862,11.799,11.828,4486,0
2010-01-25,11.87,11.933,11.784,11.784,15174,0
2010-01-26,11.79,11.837,11.784,11.799,25289,0
2010-01-27,11.821,11.846,11.806,11.846,6874,0
2010-01-28,11.862,11.87,11.784,11.784,11053,0
2010-01-29,11.846,11.846,11.769,11.813,21258,0
2010-02-01,11.941,11.941,11.821,11.854,24406,0
2010-02-02,11.837,11.925,11.828,11.925,19049,0
2010-02-03,11.933,12.003,11.909,11.964,29424,0
2010-02-04,11.941,11.941,11.895,11.895,30358,0
2010-02-05,11.933,11.949,11.918,11.949,6580,0
2010-02-08,11.941,11.996,11.901,11.996,12416,0
2010-02-09,12.025,12.053,12.025,12.053,13241,0
2010-02-10,12.025,12.067,12.017,12.067,19615,0
2010-02-11,12.053,12.096,12.003,12.025,17966,0
2010-02-12,12.025,12.053,12.008,12.008,17439,0
2010-02-16,12.017,12.025,11.918,11.941,35332,0
2010-02-17,11.901,11.964,11.895,11.933,19325,0
2010-02-18,11.964,12.008,11.925,11.941,14943,0
2010-02-19,12.074,12.074,11.846,11.862,49300,0
2010-02-22,11.837,11.837,11.761,11.821,31408,0
2010-02-23,11.745,11.87,11.745,11.828,45195,0
2010-02-24,11.87,11.925,11.846,11.87,19154,0
2010-02-25,11.87,11.996,11.821,11.996,39311,0
2010-02-26,11.996,12.074,11.996,12.074,14531,0
2010-03-01,12.169,12.169,11.996,12.089,12389,0
2010-03-02,12.089,12.169,12.046,12.083,12541,0
2010-03-03,12.053,12.169,12.046,12.161,11154,0
2010-03-04,12.096,12.161,12.032,12.032,39583,0
2010-03-05,12.074,12.113,12.074,12.083,16680,0
2010-03-08,12.104,12.12,12.104,12.12,8317,0
2010-03-09,12.137,12.137,12.053,12.053,7842,0
2010-03-10,12.053,12.053,11.972,12.025,10786,0
2010-03-11,11.925,11.941,11.889,11.918,29317,0
2010-03-12,11.895,11.949,11.813,11.933,34267,0
2010-03-15,11.882,11.957,11.784,11.837,62466,0
2010-03-16,11.837,11.877,11.821,11.854,68958,0
2010-03-17,11.821,11.918,11.821,11.909,55214,0
2010-03-18,11.901,11.933,11.889,11.918,62083,0
2010-03-19,11.957,11.98,11.79,11.806,63133,0
2010-03-22,11.837,11.87,11.784,11.806,32785,0
2010-03-23,11.821,11.882,11.821,11.846,52577,0
2010-03-24,11.837,11.87,11.828,11.837,71572,0
2010-03-25,11.837,11.882,11.828,11.854,34300,0
2010-03-26,11.877,11.877,11.821,11.821,16266,0
2010-03-29,11.862,11.918,11.837,11.909,18044,0
2010-03-30,11.901,11.925,11.846,11.846,21992,0
2010-03-31,11.87,11.895,11.87,11.889,12874,0
2010-04-01,11.941,11.941,11.889,11.925,25066,0
2010-04-05,11.964,12.003,11.909,11.957,27402,0
2010-04-06,11.933,12.025,11.925,12.003,17032,0
2010-04-07,11.957,11.996,11.837,11.901,32263,0
2010-04-08,11.957,11.957,11.862,11.895,17312,0
2010-04-09,11.918,11.918,11.862,11.895,7515,0
2010-04-12,11.862,11.925,11.854,11.918,18943,0
2010-04-13,11.918,11.941,11.909,11.933,15475,0
2010-04-14,11.949,11.98,11.918,11.964,9821,0
2010-04-15,11.925,11.933,11.889,11.918,13824,0
2010-04-16,11.882,11.882,11.846,11.882,19935,0
2010-04-19,11.837,11.918,11.837,11.854,35980,0
2010-04-20,11.87,11.949,11.87,11.949,20460,0
2010-04-21,11.957,12.008,11.901,11.949,48584,0
2010-04-22,11.98,12.967,11.949,11.996,29448,0
2010-04-23,12.004,12.033,11.996,12.033,16338,0
2010-04-26,12.025,12.053,12.017,12.053,9436,0
2010-04-27,12.062,12.129,12.041,12.12,41929,0
2010-04-28,12.046,12.153,12.046,12.096,43435,0
2010-04-29,12.083,12.083,12.062,12.083,12996,0
2010-04-30,12.104,12.113,12.083,12.089,7059,0
2010-05-03,12.161,12.161,12.046,12.083,38599,0
2010-05-04,12.089,12.12,12.089,12.12,39956,0
2010-05-05,12.113,12.161,12.104,12.161,27613,0
2010-05-06,12.161,12.206,12.146,12.177,39862,0
2010-05-07,12.137,12.197,12.12,12.197,28540,0
2010-05-10,12.261,12.317,12.213,12.27,13289,0
2010-05-11,12.213,12.278,12.169,12.197,50934,0
2010-05-12,12.197,12.197,12.062,12.12,19856,0
2010-05-13,12.137,12.177,12.113,12.169,18001,0
2010-05-14,12.169,12.169,12.089,12.12,14603,0
2010-05-17,12.12,12.153,11.925,12.129,13644,0
2010-05-18,12.137,12.197,12.137,12.169,46338,0
2010-05-19,12.146,12.213,12.062,12.12,20437,0
2010-05-20,12.089,12.113,11.925,11.964,74870,0
2010-05-21,11.987,12.083,11.895,12.083,11282,0
2010-05-24,12.083,12.177,12.041,12.169,34410,0
2010-05-25,12.083,12.183,11.933,12.137,25082,0
2010-05-26,12.177,12.177,12.137,12.153,13509,0
2010-05-27,12.129,12.169,12.129,12.169,21456,0
2010-05-28,12.161,12.177,12.129,12.169,19893,0
2010-06-01,12.213,12.213,12.062,12.169,18167,0
2010-06-02,12.169,12.197,12.146,12.177,8757,0
2010-06-03,12.183,12.197,12.153,12.177,14180,0
2010-06-04,12.153,12.206,12.083,12.169,18357,0
2010-06-07,12.183,12.213,12.161,12.177,14323,0
2010-06-08,12.169,12.229,12.146,12.221,23902,0
2010-06-09,12.183,12.27,12.183,12.197,10030,0
2010-06-10,12.161,12.261,12.153,12.236,15741,0
2010-06-11,12.213,12.286,12.089,12.137,19922,0
2010-06-14,12.183,12.183,12.12,12.12,16582,0
2010-06-15,12.146,12.161,12.074,12.074,15742,0
2010-06-16,12.083,12.104,12.067,12.074,14391,0
2010-06-17,12.074,12.083,12.032,12.074,17805,0
2010-06-18,12.074,12.089,12.062,12.062,11282,0
2010-06-21,12.062,12.104,12.062,12.083,31391,0
2010-06-22,12.096,12.12,12.083,12.113,13786,0
2010-06-23,12.104,12.12,12.089,12.12,5837,0
2010-06-24,12.104,12.146,12.089,12.129,21401,0
2010-06-25,12.113,12.183,12.113,12.12,50339,0
2010-06-28,12.12,12.161,12.113,12.12,10681,0
2010-06-29,12.113,12.137,12.089,12.089,19422,0
2010-06-30,12.102,12.136,12.088,12.118,21162,0
2010-07-01,12.191,12.191,12.089,12.161,22645,0
2010-07-02,12.161,12.161,12.12,12.137,10936,0
2010-07-06,12.161,12.183,12.104,12.161,21774,0
2010-07-07,12.137,12.244,12.083,12.089,37141,0
2010-07-08,12.096,12.229,12.083,12.197,30396,0
2010-07-09,12.197,12.197,12.129,12.191,22368,0
2010-07-12,12.191,12.229,12.161,12.206,17439,0
2010-07-13,12.146,12.333,12.146,12.317,60587,0
2010-07-14,12.324,12.365,12.27,12.358,26422,0
2010-07-15,12.358,12.41,12.333,12.358,26800,0
2010-07-16,12.358,12.358,12.278,12.333,11406,0
2010-07-19,12.302,12.309,12.221,12.302,34307,0
2010-07-20,12.333,12.386,12.278,12.378,21342,0
2010-07-21,12.394,12.425,12.371,12.401,11646,0
2010-07-22,12.401,12.538,12.35,12.538,33971,0
2010-07-23,12.511,12.66,12.324,12.533,54879,0
2010-07-26,12.545,12.612,12.518,12.518,45124,0
2010-07-27,12.471,12.627,12.462,12.584,48622,0
2010-07-28,12.59,12.772,12.559,12.59,30769,0
2010-07-29,12.693,12.693,12.471,12.487,63227,0
2010-07-30,12.487,12.511,12.35,12.41,31960,0
2010-08-02,12.503,12.511,12.41,12.432,47707,0
2010-08-03,12.455,12.511,12.35,12.425,67223,0
2010-08-04,12.439,12.478,12.358,12.394,44969,0
2010-08-05,12.394,12.401,12.317,12.358,54488,0
2010-08-06,12.371,12.478,12.358,12.471,48701,0
2010-08-09,12.487,12.518,12.471,12.511,26489,0
2010-08-10,12.518,12.545,12.478,12.533,27348,0
2010-08-11,12.533,12.545,12.447,12.538,32369,0
2010-08-12,12.439,12.503,12.416,12.455,34444,0
2010-08-13,12.471,12.487,12.41,12.462,25491,0
2010-08-16,12.478,12.503,12.41,12.471,34990,0
2010-08-17,12.478,12.478,12.425,12.432,20080,0
2010-08-18,12.439,12.447,12.371,12.41,32291,0
2010-08-19,12.324,12.394,12.302,12.371,42585,0
2010-08-20,12.378,12.378,12.309,12.324,15083,0
2010-08-23,12.358,12.365,12.278,12.358,14960,0
2010-08-24,12.358,12.371,12.309,12.358,36255,0
2010-08-25,12.365,12.416,12.365,12.416,37603,0
2010-08-26,12.471,12.572,12.439,12.545,46739,0
2010-08-27,12.551,12.564,12.432,12.495,37806,0
2010-08-30,12.511,12.545,12.487,12.525,24885,0
2010-08-31,12.532,12.564,12.509,12.564,44093,0
2010-09-01,12.572,12.578,12.559,12.578,20694,0
2010-09-02,12.572,12.572,12.471,12.471,29939,0
2010-09-03,12.503,12.538,12.503,12.503,38953,0
2010-09-07,12.511,12.545,12.478,12.538,23321,0
2010-09-08,12.538,12.559,12.511,12.518,20341,0
2010-09-09,12.545,12.564,12.545,12.559,23020,0
2010-09-10,12.559,12.559,12.545,12.551,17925,0
2010-09-13,12.518,12.545,12.518,12.538,6283,0
2010-09-14,12.545,12.559,12.471,12.551,24221,0
2010-09-15,12.511,12.551,12.462,12.471,33229,0
2010-09-16,12.478,12.545,12.447,12.518,10088,0
2010-09-17,12.538,12.545,12.487,12.487,3161,0
2010-09-20,12.533,12.538,12.511,12.518,4452,0
2010-09-21,12.533,12.538,12.533,12.538,2477,0
2010-09-22,12.545,12.545,12.545,12.545,3703,0
2010-09-23,12.525,12.545,12.511,12.538,13180,0
2010-09-24,12.551,12.551,12.471,12.487,27683,0
2010-09-27,12.495,12.518,12.478,12.503,24653,0
2010-09-28,12.525,12.538,12.471,12.538,31034,0
2010-09-29,12.525,12.538,12.518,12.533,16785,0
2010-09-30,12.523,12.537,12.468,12.537,56352,0
2010-10-01,12.533,12.533,12.439,12.439,27057,0
2010-10-04,12.439,12.518,12.416,12.416,21365,0
2010-10-05,12.432,12.478,12.358,12.358,20378,0
2010-10-06,12.371,12.394,12.286,12.293,23557,0
2010-10-07,12.333,12.358,12.302,12.341,8068,0
2010-10-08,12.309,12.35,12.286,12.333,19231,0
2010-10-11,12.35,12.371,12.341,12.35,4013,0
2010-10-12,12.365,12.425,12.365,12.425,12061,0
2010-10-13,12.365,12.386,12.365,12.378,2705,0
2010-10-14,12.371,12.416,12.302,12.317,27529,0
2010-10-15,12.317,12.358,12.278,12.302,11511,0
2010-10-18,12.324,12.394,12.286,12.286,6064,0
2010-10-19,12.324,12.358,12.261,12.341,16538,0
2010-10-20,12.341,12.371,12.293,12.333,15780,0
2010-10-21,12.371,12.371,12.229,12.244,66736,0
2010-10-22,12.244,12.278,12.197,12.197,30849,0
2010-10-25,12.236,12.236,12.161,12.213,60824,0
2010-10-26,12.213,12.278,12.177,12.177,19022,0
2010-10-27,12.206,12.206,12.008,12.008,40892,0
2010-10-28,12.008,12.074,11.882,12.003,67694,0
2010-10-29,11.946,12.055,11.946,12.042,26126,0
2010-11-01,12.089,12.104,11.972,12.025,32867,0
2010-11-02,12.008,12.041,11.957,11.996,46294,0
2010-11-03,11.98,12.046,11.98,12.041,30167,0
2010-11-04,12.046,12.046,11.882,11.941,51319,0
2010-11-05,11.933,11.987,11.933,11.972,9130,0
2010-11-08,11.949,11.987,11.941,11.987,20678,0
2010-11-09,12.008,12.032,11.949,11.996,48053,0
2010-11-10,11.949,11.987,11.745,11.87,55792,0
2010-11-11,11.79,11.79,11.515,11.745,58917,0
2010-11-12,11.775,11.877,11.714,11.877,29045,0
2010-11-15,11.909,11.909,11.585,11.585,37501,0
2010-11-16,11.549,11.972,11.477,11.964,77859,0
2010-11-17,11.972,12.003,11.877,11.972,29513,0
2010-11-18,11.941,11.941,11.615,11.646,57787,0
2010-11-19,11.655,11.889,11.564,11.854,32176,0
2010-11-22,11.957,12.358,11.949,12.046,50474,0
2010-11-23,12.017,12.386,12.017,12.221,41384,0
2010-11-24,12.236,12.261,12.003,12.003,35025,0
2010-11-26,12.096,12.096,12.017,12.017,1035,0
2010-11-29,12.067,12.137,12.067,12.12,21405,0
2010-11-30,12.083,12.121,12.016,12.024,34108,0
2010-12-01,12.511,12.511,11.972,12.041,34079,0
2010-12-02,12.008,12.129,11.996,12.129,51412,0
2010-12-03,12.113,12.197,12.067,12.12,34433,0
2010-12-06,12.083,12.146,11.964,11.98,18572,0
2010-12-07,11.941,11.972,11.706,11.706,33825,0
2010-12-08,11.753,12.008,11.745,11.996,62700,0
2010-12-09,12.008,12.032,11.769,11.784,49045,0
2010-12-10,11.933,11.933,11.706,11.882,34176,0
2010-12-13,11.68,11.714,11.508,11.578,68902,0
2010-12-14,11.593,11.593,11.403,11.477,48312,0
2010-12-15,11.467,11.578,11.461,11.529,88036,0
2010-12-16,11.475,11.752,11.475,11.752,41139,0
2010-12-17,11.813,11.821,11.688,11.79,21297,0
2010-12-20,11.68,11.784,11.445,11.515,70015,0
2010-12-21,11.585,11.615,11.452,11.6,28769,0
2010-12-22,11.646,11.646,11.6,11.6,9977,0
2010-12-23,11.6,11.609,11.467,11.52,25862,0
2010-12-27,11.492,11.578,11.467,11.549,33653,0
2010-12-28,11.623,11.623,11.477,11.501,27816,0
2010-12-29,11.573,11.618,11.467,11.618,82799,0
2010-12-30,11.604,11.806,11.567,11.806,48030,0
2010-12-31,11.932,12.13,11.893,11.989,29431,0
2011-01-03,11.957,12.146,11.957,12.12,12287,0
2011-01-04,12.236,12.317,12.046,12.177,51893,0
2011-01-05,12.129,12.213,12.089,12.137,28945,0
2011-01-06,12.137,12.161,12.062,12.062,33733,0
2011-01-07,12.053,12.161,12.003,12.025,39075,0
2011-01-10,11.964,12.046,11.895,11.933,29292,0
2011-01-11,11.972,12.046,11.918,12.046,20887,0
2011-01-12,12.017,12.017,11.895,11.895,5380,0
2011-01-13,11.895,11.895,11.663,11.697,16705,0
2011-01-14,11.63,11.769,11.486,11.623,59895,0
2011-01-18,11.585,11.697,11.515,11.697,73002,0
2011-01-19,11.591,11.759,11.526,11.737,32476,0
2011-01-20,11.745,11.745,11.638,11.723,55776,0
2011-01-21,11.706,11.753,11.697,11.697,34170,0
2011-01-24,11.646,11.821,11.638,11.753,24576,0
2011-01-25,11.706,11.761,11.68,11.731,31531,0
2011-01-26,11.753,11.846,11.706,11.79,23560,0
2011-01-27,11.877,11.877,11.761,11.821,23358,0
2011-01-28,11.784,11.813,11.784,11.799,8171,0
2011-01-31,11.865,11.873,11.683,11.683,33371,0
2011-02-01,11.79,11.799,11.697,11.769,30684,0
2011-02-02,11.739,11.909,11.739,11.821,23112,0
2011-02-03,11.861,11.877,11.767,11.789,22665,0
2011-02-04,11.821,11.949,11.739,11.895,17081,0
2011-02-07,11.949,12.053,11.745,11.837,51284,0
2011-02-08,11.784,11.882,11.784,11.846,33395,0
2011-02-09,11.862,11.862,11.761,11.846,13414,0
2011-02-10,11.82,11.877,11.752,11.812,22475,0
2011-02-11,11.784,11.862,11.784,11.862,22576,0
2011-02-14,11.87,11.996,11.87,11.933,13221,0
2011-02-15,11.98,12.008,11.933,11.972,13599,0
2011-02-16,11.972,11.98,11.813,11.846,26699,0
2011-02-18,11.845,11.861,11.812,11.853,22094,0
2011-02-22,11.761,11.761,11.6,11.68,22331,0
2011-02-23,11.731,11.854,11.731,11.854,13230,0
2011-02-24,11.846,11.87,11.775,11.784,13935,0
2011-02-25,11.789,11.853,11.759,11.853,5098,0
2011-02-28,11.829,11.871,11.806,11.822,15381,0
2011-03-01,11.933,11.933,11.782,11.869,29206,0
2011-03-02,11.869,11.869,11.774,11.82,14301,0
2011-03-03,11.827,11.909,11.788,11.861,14961,0
2011-03-04,11.853,11.881,11.797,11.881,3203,0
2011-03-07,11.957,11.995,11.895,11.987,10389,0
2011-03-08,11.909,11.972,11.881,11.888,22642,0
2011-03-09,11.925,12.046,11.901,12.008,12638,0
2011-03-10,12.033,12.047,12.033,12.047,4463,0
2011-03-11,12.017,12.017,11.917,11.972,25843,0
2011-03-14,11.925,11.963,11.888,11.888,9746,0
2011-03-15,11.869,11.909,11.869,11.909,7567,0
2011-03-16,11.836,11.925,11.836,11.901,18420,0
2011-03-17,11.878,11.897,11.806,11.891,22952,0
2011-03-18,11.925,11.925,11.853,11.869,9128,0
2011-03-21,11.901,11.987,11.861,11.895,16671,0
2011-03-22,11.895,11.948,11.845,11.948,22381,0
2011-03-23,11.94,12.017,11.909,11.972,39308,0
2011-03-24,11.917,11.979,11.853,11.861,37871,0
2011-03-25,11.861,11.957,11.861,11.909,19212,0
2011-03-28,11.888,11.917,11.888,11.901,7630,0
2011-03-29,11.948,11.957,11.861,11.881,17783,0
2011-03-30,11.917,11.917,11.881,11.888,14683,0
2011-03-31,11.908,11.932,11.881,11.925,19480,0
2011-04-01,11.941,12.026,11.909,11.957,11258,0
2011-04-04,11.963,11.963,11.917,11.932,12355,0
2011-04-05,11.893,11.923,11.893,11.893,9237,0
2011-04-06,12.042,12.042,11.972,12.018,36059,0
2011-04-07,11.961,12.016,11.955,12.016,6139,0
2011-04-08,11.972,12.064,11.957,12.064,12188,0
2011-04-11,12.004,12.097,12.004,12.091,17929,0
2011-04-12,12.089,12.089,11.842,11.85,44471,0
2011-04-13,11.853,11.909,11.736,11.788,37355,0
2011-04-14,11.788,11.82,11.743,11.743,30060,0
2011-04-15,11.797,11.917,11.797,11.917,19516,0
2011-04-18,11.861,11.972,11.853,11.972,10130,0
2011-04-19,11.964,12.115,11.941,12.064,11588,0
2011-04-20,12.064,12.122,12.018,12.069,9684,0
2011-04-21,12.084,12.131,12.042,12.042,16852,0
2011-04-25,12.042,12.055,11.972,11.98,32492,0
2011-04-26,11.978,12.024,11.886,11.923,10626,0
2011-04-27,11.941,11.972,11.877,11.941,16786,0
2011-04-28,11.957,12.122,11.925,12.026,31151,0
2011-04-29,12.028,12.105,12.028,12.105,21223,0
2011-05-02,12.155,12.232,12.106,12.131,6211,0
2011-05-03,12.08,12.353,12.08,12.318,34119,0
2011-05-04,12.305,12.328,12.223,12.281,33370,0
2011-05-05,12.304,12.367,12.08,12.118,44443,0
2011-05-06,12.121,12.178,12.089,12.138,13199,0
2011-05-09,12.105,12.13,12.053,12.083,12358,0
2011-05-10,12.121,12.121,12.016,12.024,32663,0
2011-05-11,12.037,12.08,12.022,12.059,19943,0
2011-05-12,12.074,12.17,12.074,12.17,15321,0
2011-05-13,12.208,12.208,12.096,12.147,34882,0
2011-05-16,12.162,12.208,12.162,12.184,12458,0
2011-05-17,12.178,12.208,12.162,12.199,21664,0
2011-05-18,12.223,12.231,12.199,12.208,12773,0
2011-05-19,12.208,12.215,12.192,12.192,15415,0
2011-05-20,12.206,12.23,12.16,12.23,29542,0
2011-05-23,12.192,12.223,12.121,12.121,45092,0
2011-05-24,12.147,12.154,12.074,12.074,25405,0
2011-05-25,12.13,12.17,12.083,12.121,17250,0
2011-05-26,12.105,12.162,12.105,12.162,6519,0
2011-05-27,12.16,12.206,12.16,12.206,7233,0
2011-05-31,12.209,12.209,12.043,12.058,179546,0
2011-06-01,12.138,12.138,12.024,12.062,32991,0
2011-06-02,12.059,12.088,12.037,12.037,20238,0
2011-06-03,12.037,12.051,12.007,12.051,20641,0
2011-06-06,12.066,12.127,12.066,12.118,8360,0
2011-06-07,12.107,12.187,12.107,12.187,21375,0
2011-06-08,12.107,12.21,12.107,12.21,16672,0
2011-06-09,12.203,12.203,12.174,12.187,8024,0
2011-06-10,12.197,12.23,12.176,12.214,23739,0
2011-06-13,12.271,12.271,12.23,12.237,21422,0
2011-06-14,12.23,12.336,12.214,12.336,29745,0
2011-06-15,12.312,12.444,12.304,12.444,17328,0
2011-06-16,12.429,12.494,12.414,12.494,22859,0
2011-06-17,12.468,12.545,12.452,12.545,6088,0
2011-06-20,12.584,12.584,12.336,12.452,24433,0
2011-06-21,12.524,12.524,12.375,12.398,21409,0
2011-06-22,12.415,12.545,12.375,12.517,13844,0
2011-06-23,12.545,12.564,12.444,12.485,30662,0
2011-06-24,12.45,12.5,12.419,12.483,23503,0
2011-06-27,12.452,12.452,12.375,12.382,25065,0
2011-06-28,12.415,12.46,12.415,12.452,11455,0
2011-06-29,12.509,12.509,12.429,12.477,6809,0
2011-06-30,12.435,12.467,12.296,12.338,59355,0
2011-07-01,12.388,12.492,12.358,12.412,19316,0
2011-07-05,12.416,12.555,12.416,12.555,15752,0
2011-07-06,12.56,12.585,12.485,12.574,15075,0
2011-07-07,12.597,12.651,12.588,12.619,10608,0
2011-07-08,12.561,12.597,12.498,12.597,19167,0
2011-07-11,12.549,12.549,12.492,12.492,10151,0
2011-07-12,12.555,12.588,12.529,12.548,10764,0
2011-07-13,12.644,12.644,12.537,12.583,30647,0
2011-07-14,12.543,12.543,12.483,12.483,10824,0
2011-07-15,12.45,12.531,12.45,12.492,10730,0
2011-07-18,12.612,12.612,12.396,12.403,21709,0
2011-07-19,12.46,12.485,12.414,12.437,8879,0
2011-07-20,12.427,12.483,12.333,12.419,17266,0
2011-07-21,12.483,12.492,12.427,12.45,13086,0
2011-07-22,12.48,12.513,12.48,12.48,9802,0
2011-07-25,12.483,12.516,12.435,12.475,12782,0
2011-07-26,12.414,12.421,12.194,12.226,50179,0
2011-07-27,12.218,12.218,11.979,12.008,26445,0
2011-07-28,12.024,12.155,12,12.114,15819,0
2011-07-29,12.119,12.161,12.043,12.128,24515,0
2011-08-01,12.195,12.285,12.141,12.277,17316,0
2011-08-02,12.32,12.376,12.272,12.369,20499,0
2011-08-03,12.376,12.473,12.376,12.416,7427,0
2011-08-04,12.437,12.552,12.317,12.429,36605,0
2011-08-05,12.356,12.4,12.231,12.321,9549,0
2011-08-08,12.223,12.223,11.869,12.183,58024,0
2011-08-09,12.199,12.659,12.08,12.619,33575,0
2011-08-10,12.513,12.659,12.513,12.603,23249,0
2011-08-11,12.581,12.581,12.433,12.555,13351,0
2011-08-12,12.506,12.555,12.489,12.498,5858,0
2011-08-15,12.597,12.701,12.569,12.569,58037,0
2011-08-16,12.651,12.693,12.588,12.588,8060,0
2011-08-17,12.597,12.659,12.577,12.642,22220,0
2011-08-18,12.569,12.619,12.513,12.555,17027,0
2011-08-19,12.498,12.52,12.356,12.376,50253,0
2011-08-22,12.473,12.489,12.231,12.289,50940,0
2011-08-23,12.347,12.416,12.298,12.416,19840,0
2011-08-24,12.425,12.433,12.321,12.416,18004,0
2011-08-25,12.448,12.48,12.393,12.425,5346,0
2011-08-26,12.477,12.503,12.444,12.494,14999,0
2011-08-29,12.529,12.625,12.529,12.588,20692,0
2011-08-30,12.625,12.633,12.489,12.498,39170,0
2011-08-31,12.566,12.594,12.459,12.459,28331,0
2011-09-01,12.456,12.625,12.456,12.619,29723,0
2011-09-02,12.607,12.681,12.607,12.664,7386,0
2011-09-06,12.679,12.728,12.577,12.713,13734,0
2011-09-07,12.688,12.705,12.571,12.696,18698,0
2011-09-08,12.728,12.813,12.654,12.663,19221,0
2011-09-09,12.63,12.967,12.601,12.874,47067,0
2011-09-12,12.815,12.967,12.747,12.883,25687,0
2011-09-13,12.9,12.949,12.699,12.724,57928,0
2011-09-14,12.707,12.715,12.585,12.585,20354,0
2011-09-15,12.656,12.656,12.518,12.566,22309,0
2011-09-16,12.56,12.593,12.533,12.574,18867,0
2011-09-19,12.574,12.648,12.56,12.616,19509,0
2011-09-20,12.593,12.691,12.585,12.691,13500,0
2011-09-21,12.674,12.739,12.639,12.739,6212,0
2011-09-22,12.739,12.755,12.656,12.739,13516,0
2011-09-23,12.77,12.77,12.621,12.621,25008,0
2011-09-26,12.579,12.699,12.579,12.691,19410,0
2011-09-27,12.73,12.773,12.616,12.639,27354,0
2011-09-28,12.715,12.782,12.699,12.782,13864,0
2011-09-29,12.83,12.883,12.798,12.83,17764,0
2011-09-30,12.916,12.916,12.819,12.819,17293,0
2011-10-03,12.915,12.967,12.845,12.924,12851,0
2011-10-04,12.922,12.922,12.762,12.914,12246,0
2011-10-05,13.005,13.218,12.937,12.955,20120,0
2011-10-06,12.973,13.075,12.811,12.811,14094,0
2011-10-07,12.843,12.939,12.805,12.828,8234,0
2011-10-10,12.873,12.914,12.788,12.881,12198,0
2011-10-11,12.89,13.031,12.864,12.864,14747,0
2011-10-12,12.881,13.054,12.881,12.99,8071,0
2011-10-13,12.975,12.975,12.855,12.975,4479,0
2011-10-14,12.966,12.966,12.914,12.914,1798,0
2011-10-17,12.948,12.948,12.843,12.843,12624,0
2011-10-18,12.907,12.914,12.78,12.843,22808,0
2011-10-19,12.77,12.881,12.728,12.813,25649,0
2011-10-20,12.813,12.881,12.813,12.881,8634,0
2011-10-21,12.888,12.888,12.75,12.841,14741,0
2011-10-24,12.851,12.851,12.721,12.843,26373,0
2011-10-25,12.853,12.91,12.782,12.91,15806,0
2011-10-26,12.899,13.054,12.899,13.054,37459,0
2011-10-27,13.092,13.092,13.031,13.068,17256,0
2011-10-28,13.038,13.047,12.981,12.998,17250,0
2011-10-31,12.995,13.052,12.995,13.052,4376,0
2011-11-01,13.051,13.051,12.971,13.003,18340,0
2011-11-02,13.048,13.048,12.966,13.006,13220,0
2011-11-03,12.971,12.988,12.971,12.988,1463,0
2011-11-04,12.975,12.975,12.923,12.932,14071,0
2011-11-07,12.92,12.955,12.834,12.946,24717,0
2011-11-08,12.946,12.955,12.912,12.946,11250,0
2011-11-09,12.918,12.988,12.918,12.979,15361,0
2011-11-10,13.027,13.074,12.944,13.027,9099,0
2011-11-11,13.068,13.068,12.946,12.99,23193,0
2011-11-14,13.053,13.053,12.964,12.964,7307,0
2011-11-15,13.02,13.068,12.937,12.937,13970,0
2011-11-16,13.005,13.068,12.802,13.068,5440,0
2011-11-17,13.075,13.075,12.87,12.93,33638,0
2011-11-18,12.87,12.981,12.87,12.946,10154,0
2011-11-21,12.937,13.047,12.937,13.012,29284,0
2011-11-22,13.06,13.083,13.038,13.075,13177,0
2011-11-23,13.075,13.075,12.946,12.946,17752,0
2011-11-25,12.971,13.036,12.877,13.036,17932,0
2011-11-28,13.053,13.053,12.973,12.973,7745,0
2011-11-29,12.964,13.047,12.93,13.047,40831,0
2011-11-30,13.049,13.049,12.99,12.99,24484,0
2011-12-01,13.068,13.083,12.912,12.981,31008,0
2011-12-02,12.971,13.027,12.953,13.027,10448,0
2011-12-05,13.074,13.074,13.018,13.067,5544,0
2011-12-06,13.083,13.116,13.037,13.116,8072,0
2011-12-07,13.125,13.138,13.041,13.071,23260,0
2011-12-08,13.112,13.112,12.984,13.024,18096,0
2011-12-09,13.098,13.115,13.074,13.074,25074,0
2011-12-12,13.12,13.125,12.988,13.027,38093,0
2011-12-13,12.894,13.098,12.868,12.953,73361,0
2011-12-14,12.859,13.01,12.859,13.01,33834,0
2011-12-15,12.996,13.018,12.971,12.988,21304,0
2011-12-16,13,13,12.94,13,11331,0
2011-12-19,13.027,13.115,13.003,13.045,20815,0
2011-12-20,13.091,13.12,13.067,13.12,11115,0
2011-12-21,13.074,13.133,13.074,13.133,10276,0
2011-12-22,13.12,13.133,13.098,13.133,10690,0
2011-12-23,13.132,13.16,13.104,13.125,8497,0
2011-12-27,13.193,13.201,13.168,13.193,13823,0
2011-12-28,13.155,13.193,13.098,13.147,10985,0
2011-12-29,13.184,13.227,13.14,13.217,30744,0
2011-12-30,13.244,13.293,13.237,13.285,6670,0
2012-01-03,13.279,13.296,13.239,13.271,12275,0
2012-01-04,13.287,13.287,13.167,13.224,16280,0
2012-01-05,13.199,13.323,13.199,13.215,22660,0
2012-01-06,13.264,13.314,13.256,13.314,9977,0
2012-01-09,13.287,13.453,13.287,13.398,19212,0
2012-01-10,13.398,13.469,13.323,13.332,33770,0
2012-01-11,13.32,13.436,13.269,13.284,44787,0
2012-01-12,13.32,13.362,13.22,13.337,39373,0
2012-01-13,13.332,13.39,13.332,13.365,21975,0
2012-01-17,13.4,13.4,13.315,13.352,18621,0
2012-01-18,13.341,13.365,13.323,13.35,13259,0
2012-01-19,13.365,13.406,13.365,13.406,16408,0
2012-01-20,13.406,13.414,13.406,13.406,21909,0
2012-01-23,13.429,13.535,13.429,13.476,20541,0
2012-01-24,13.447,13.447,13.422,13.438,8673,0
2012-01-25,13.517,13.535,13.438,13.462,20429,0
2012-01-26,13.447,13.642,13.447,13.552,32710,0
2012-01-27,13.566,13.649,13.516,13.649,15642,0
2012-01-30,13.617,13.658,13.552,13.601,35213,0
2012-01-31,13.627,13.68,13.627,13.68,22461,0
2012-02-01,13.734,13.75,13.671,13.671,29218,0
2012-02-02,13.671,13.71,13.601,13.601,33914,0
2012-02-03,13.624,13.685,13.507,13.557,18877,0
2012-02-06,13.507,13.55,13.507,13.516,20552,0
2012-02-07,13.538,13.675,13.538,13.675,13083,0
2012-02-08,13.637,13.682,13.637,13.637,3976,0
2012-02-09,13.637,13.698,13.637,13.69,16508,0
2012-02-10,13.709,13.709,13.557,13.615,18086,0
2012-02-13,13.624,13.677,13.55,13.557,21521,0
2012-02-14,13.557,13.557,13.445,13.516,40423,0
2012-02-15,13.516,13.516,13.292,13.292,40422,0
2012-02-16,13.301,13.354,13.195,13.269,25235,0
2012-02-17,13.269,13.396,13.253,13.362,11431,0
2012-02-21,13.467,13.524,13.467,13.507,18327,0
2012-02-22,13.507,13.583,13.46,13.533,50165,0
2012-02-23,13.445,13.541,13.436,13.507,11911,0
2012-02-24,13.512,13.613,13.512,13.605,14198,0
2012-02-27,13.615,13.685,13.55,13.677,29403,0
2012-02-28,13.67,13.749,13.583,13.631,14976,0
2012-02-29,13.684,13.784,13.67,13.67,33845,0
2012-03-01,13.758,13.821,13.716,13.716,25688,0
2012-03-02,13.756,13.782,13.715,13.756,7367,0
2012-03-05,13.698,13.796,13.669,13.796,24937,0
2012-03-06,13.747,13.773,13.698,13.698,43624,0
2012-03-07,13.765,13.797,13.722,13.747,9573,0
2012-03-08,13.739,13.756,13.682,13.756,16358,0
2012-03-09,13.773,13.811,13.715,13.739,18752,0
2012-03-12,13.788,13.82,13.788,13.82,21668,0
2012-03-13,13.765,13.903,13.698,13.698,46052,0
2012-03-14,13.69,13.722,13.424,13.424,28046,0
2012-03-15,13.392,13.424,13.207,13.352,69187,0
2012-03-16,13.352,13.357,12.839,12.93,148177,0
2012-03-19,12.99,13.181,12.86,13.04,60089,0
2012-03-20,13.103,13.234,13.103,13.199,43302,0
2012-03-21,13.234,13.367,13.234,13.288,27918,0
2012-03-22,13.367,13.367,13.239,13.272,28320,0
2012-03-23,13.213,13.43,13.213,13.382,24658,0
2012-03-26,13.456,13.479,13.333,13.352,18537,0
2012-03-27,13.342,13.472,13.272,13.352,33730,0
2012-03-28,13.4,13.456,13.367,13.416,15532,0
2012-03-29,13.424,13.456,13.342,13.456,11992,0
2012-03-30,13.478,13.547,13.339,13.547,16408,0
2012-04-02,13.589,13.796,13.424,13.512,25839,0
2012-04-03,13.486,13.597,13.364,13.58,18275,0
2012-04-04,13.602,13.754,13.475,13.568,15196,0
2012-04-05,13.534,13.651,13.499,13.651,17605,0
2012-04-09,13.58,13.722,13.519,13.722,19684,0
2012-04-10,13.675,13.747,13.407,13.43,29805,0
2012-04-11,13.486,13.486,13.331,13.398,26670,0
2012-04-12,13.43,13.546,13.43,13.528,13514,0
2012-04-13,13.486,13.62,13.454,13.612,25704,0
2012-04-16,13.571,13.597,13.502,13.597,19028,0
2012-04-17,13.61,13.61,13.499,13.543,17979,0
2012-04-18,13.528,13.653,13.519,13.646,14637,0
2012-04-19,13.546,13.629,13.546,13.612,10233,0
2012-04-20,13.559,13.66,13.559,13.634,18146,0
2012-04-23,13.669,13.805,13.604,13.682,51183,0
2012-04-24,13.653,13.675,13.612,13.653,6529,0
2012-04-25,13.662,13.689,13.604,13.604,20478,0
2012-04-26,13.653,13.653,13.612,13.612,12308,0
2012-04-27,13.695,13.704,13.61,13.667,10266,0
2012-04-30,13.692,13.692,13.648,13.663,6003,0
2012-05-01,13.627,13.704,13.618,13.651,27270,0
2012-05-02,13.689,13.739,13.689,13.706,7729,0
2012-05-03,13.737,13.911,13.737,13.771,25192,0
2012-05-04,13.853,13.853,13.737,13.81,25598,0
2012-05-07,13.643,13.949,13.643,13.878,25253,0
2012-05-08,13.87,13.903,13.835,13.862,16702,0
2012-05-09,13.803,13.903,13.78,13.818,12016,0
2012-05-10,13.791,13.832,13.589,13.799,52352,0
2012-05-11,13.803,13.835,13.712,13.729,8768,0
2012-05-14,13.712,13.803,13.695,13.704,6505,0
2012-05-15,13.835,13.87,13.695,13.81,15980,0
2012-05-16,13.835,13.844,13.835,13.844,3556,0
2012-05-17,13.771,13.803,13.643,13.687,7269,0
2012-05-18,13.729,13.729,13.618,13.618,9774,0
2012-05-21,13.712,13.729,13.667,13.695,15140,0
2012-05-22,13.651,13.695,13.651,13.687,5077,0
2012-05-23,13.712,13.721,13.651,13.687,21245,0
2012-05-24,13.68,13.771,13.634,13.771,21004,0
2012-05-25,13.712,13.862,13.695,13.78,28508,0
2012-05-29,13.87,13.87,13.787,13.787,6805,0
2012-05-30,13.78,13.853,13.687,13.745,26760,0
2012-05-31,13.759,13.816,13.725,13.807,9453,0
2012-06-01,13.849,13.931,13.759,13.931,23243,0
2012-06-04,13.934,13.983,13.878,13.918,7478,0
2012-06-05,13.919,14.045,13.919,13.942,25593,0
2012-06-06,13.969,14.069,13.969,14.069,4587,0
2012-06-07,13.978,13.978,13.912,13.929,18412,0
2012-06-08,13.973,13.982,13.947,13.982,8351,0
2012-06-11,13.982,13.996,13.875,13.938,31322,0
2012-06-12,13.884,13.909,13.777,13.777,24001,0
2012-06-13,13.777,13.84,13.684,13.759,32511,0
2012-06-14,13.759,13.768,13.684,13.709,18143,0
2012-06-15,13.709,13.716,13.614,13.716,18758,0
2012-06-18,13.777,13.807,13.734,13.759,9423,0
2012-06-19,13.824,13.892,13.7,13.7,20706,0
2012-06-20,13.692,13.777,13.684,13.777,21728,0
2012-06-21,13.741,13.799,13.7,13.709,18343,0
2012-06-22,13.712,13.728,13.686,13.704,4595,0
2012-06-25,13.741,13.824,13.709,13.759,15214,0
2012-06-26,13.768,13.875,13.759,13.759,27257,0
2012-06-27,13.875,13.9,13.759,13.832,17745,0
2012-06-28,13.84,13.892,13.692,13.892,37059,0
2012-06-29,13.84,13.982,13.84,13.916,20825,0
2012-07-02,13.973,13.988,13.916,13.956,16319,0
2012-07-03,13.988,13.996,13.964,13.964,11544,0
2012-07-05,13.951,13.993,13.879,13.929,22202,0
2012-07-06,13.897,13.929,13.888,13.904,11283,0
2012-07-09,13.961,14.062,13.942,14.045,31266,0
2012-07-10,14.036,14.069,14.01,14.069,9326,0
2012-07-11,14.036,14.096,14.036,14.036,20322,0
2012-07-12,13.978,13.985,13.912,13.919,26122,0
2012-07-13,13.961,14.026,13.961,14.019,15343,0
2012-07-16,14.062,14.062,13.978,13.985,6649,0
2012-07-17,13.978,14.036,13.912,13.912,14529,0
2012-07-18,13.844,14.062,13.844,14.053,34293,0
2012-07-19,14.019,14.11,14.019,14.11,8100,0
2012-07-20,14.062,14.062,14.026,14.062,12887,0
2012-07-23,14.062,14.117,13.919,14.002,23509,0
2012-07-24,13.978,14.026,13.978,14.002,7277,0
2012-07-25,13.978,14.045,13.919,14.01,26678,0
2012-07-26,14.026,14.026,13.929,13.969,11517,0
2012-07-27,13.985,13.985,13.912,13.912,18360,0
2012-07-30,13.912,13.993,13.912,13.993,23120,0
2012-07-31,14.01,14.053,13.969,14.036,13732,0
2012-08-01,14.062,14.087,14.01,14.019,17013,0
2012-08-02,14.019,14.045,13.978,14.036,13520,0
2012-08-03,14.002,14.053,13.993,14.002,3193,0
2012-08-06,14.062,14.087,14.019,14.087,10951,0
2012-08-07,14.026,14.053,13.993,14.01,9733,0
2012-08-08,14.045,14.087,14.002,14.045,25391,0
2012-08-09,14.053,14.079,13.978,14.053,24035,0
2012-08-10,14.062,14.062,14.002,14.036,24029,0
2012-08-13,13.974,13.998,13.956,13.965,18163,0
2012-08-14,13.965,14.007,13.924,13.924,18586,0
2012-08-15,13.983,14.059,13.983,14.041,14074,0
2012-08-16,14.075,14.092,13.707,13.849,66056,0
2012-08-17,13.798,13.831,13.698,13.807,36291,0
2012-08-20,13.84,13.849,13.74,13.775,27596,0
2012-08-21,13.849,13.849,13.569,13.587,63910,0
2012-08-22,13.569,13.587,13.451,13.543,110194,0
2012-08-23,13.535,13.636,13.499,13.499,62298,0
2012-08-24,13.543,13.698,13.526,13.698,55508,0
2012-08-27,13.707,14.114,13.69,13.924,107699,0
2012-08-28,13.858,13.998,13.858,13.974,30402,0
2012-08-29,13.932,14.147,13.916,14.147,26616,0
2012-08-30,14.139,14.139,14.041,14.084,6617,0
2012-08-31,14.1,14.139,14.007,14.092,23471,0
2012-09-04,14.164,14.164,13.998,14.075,15744,0
2012-09-05,14.147,14.147,14.075,14.1,9319,0
2012-09-06,14.041,14.114,13.998,14.114,23959,0
2012-09-07,14.067,14.123,14.067,14.114,7824,0
2012-09-10,14.041,14.156,14.041,14.041,18444,0
2012-09-11,14.131,14.131,14.041,14.1,9357,0
2012-09-12,14.203,14.21,14.103,14.203,27211,0
2012-09-13,14.127,14.373,14.119,14.302,17148,0
2012-09-14,14.559,14.559,14.364,14.436,14673,0
2012-09-17,14.454,14.454,14.259,14.286,9474,0
2012-09-18,14.311,14.346,14.203,14.233,4192,0
2012-09-19,14.259,14.464,14.251,14.32,17128,0
2012-09-20,14.454,14.454,14.224,14.241,31471,0
2012-09-21,14.233,14.346,14.088,14.216,38158,0
2012-09-24,14.178,14.203,14.144,14.169,17285,0
2012-09-25,14.152,14.364,14.097,14.364,45191,0
2012-09-26,14.373,14.412,14.346,14.38,16474,0
2012-09-27,14.354,14.436,14.329,14.436,18084,0
2012-09-28,14.398,14.464,14.337,14.412,23807,0
2012-10-01,14.49,14.516,14.421,14.499,13336,0
2012-10-02,14.436,14.49,14.337,14.346,28296,0
2012-10-03,14.354,14.421,14.302,14.404,10871,0
2012-10-04,14.38,14.404,14.346,14.364,15939,0
2012-10-05,14.39,14.39,14.38,14.38,7619,0
2012-10-08,14.354,14.421,14.346,14.421,6633,0
2012-10-09,14.445,14.472,14.398,14.421,24159,0
2012-10-10,14.404,14.421,14.277,14.346,13832,0
2012-10-11,14.316,14.36,14.282,14.36,7756,0
2012-10-12,14.394,14.409,14.342,14.36,4115,0
2012-10-15,14.434,14.441,14.207,14.207,19518,0
2012-10-16,14.297,14.297,14.182,14.207,13921,0
2012-10-17,14.263,14.376,14.256,14.369,7402,0
2012-10-18,14.409,14.427,14.352,14.427,11456,0
2012-10-19,14.417,14.539,14.417,14.505,12651,0
2012-10-22,14.46,14.547,14.394,14.394,7804,0
2012-10-23,14.402,14.46,14.394,14.451,1181,0
2012-10-24,14.417,14.514,14.417,14.514,11304,0
2012-10-25,14.441,14.565,14.441,14.487,10294,0
2012-10-26,14.496,14.531,14.441,14.441,20451,0
2012-10-31,14.427,14.487,14.417,14.469,23784,0
2012-11-01,14.441,14.496,14.417,14.427,14943,0
2012-11-02,14.402,14.402,14.334,14.342,15297,0
2012-11-05,14.256,14.316,14.213,14.213,13354,0
2012-11-06,14.297,14.487,14.19,14.213,31537,0
2012-11-07,14.334,14.376,14.19,14.246,35100,0
2012-11-08,14.325,14.441,14.325,14.441,45839,0
2012-11-09,14.417,14.496,14.402,14.427,21512,0
2012-11-12,14.427,14.514,14.334,14.496,14062,0
2012-11-13,14.492,14.553,14.399,14.399,55090,0
2012-11-14,14.381,14.391,14.329,14.365,21716,0
2012-11-15,14.296,14.296,14.16,14.241,26895,0
2012-11-16,14.223,14.501,14.223,14.446,20195,0
2012-11-19,14.527,14.714,14.337,14.399,58878,0
2012-11-20,14.465,14.57,14.381,14.562,26666,0
2012-11-21,14.446,14.579,14.446,14.562,25328,0
2012-11-23,14.492,14.681,14.492,14.57,12076,0
2012-11-26,14.57,14.64,14.57,14.603,3976,0
2012-11-27,14.492,14.57,14.492,14.536,12080,0
2012-11-28,14.603,14.603,14.527,14.527,19328,0
2012-11-29,14.536,14.612,14.381,14.475,61817,0
2012-11-30,14.483,14.483,14.414,14.414,18318,0
2012-12-03,14.519,14.519,14.446,14.483,13886,0
2012-12-04,14.465,14.475,14.311,14.321,33627,0
2012-12-05,14.355,14.465,14.311,14.355,26518,0
2012-12-06,14.365,14.438,14.365,14.438,16879,0
2012-12-07,14.438,14.483,14.259,14.267,27803,0
2012-12-10,14.251,14.302,14.143,14.143,33119,0
2012-12-11,14.151,14.311,14.102,14.168,60630,0
2012-12-12,14.258,14.258,14.093,14.123,72908,0
2012-12-13,14.132,14.141,14.049,14.049,19950,0
2012-12-14,14.049,14.049,13.802,13.872,70001,0
2012-12-17,13.898,13.906,13.684,13.835,72863,0
2012-12-18,13.872,13.937,13.735,13.88,28548,0
2012-12-19,13.898,14.158,13.898,14.014,36643,0
2012-12-20,13.972,14.115,13.972,14.041,28812,0
2012-12-21,13.963,14.208,13.872,14.1,66718,0
2012-12-24,14.115,14.123,13.906,13.988,10056,0
2012-12-26,14.093,14.093,13.818,14.023,28548,0
2012-12-27,13.954,13.954,13.717,13.77,44172,0
2012-12-28,14.014,14.014,13.779,13.835,42472,0
2012-12-31,13.818,14.014,13.818,14.014,45429,0
2013-01-02,14.049,14.715,14.049,14.588,87013,0
2013-01-03,14.536,14.595,14.446,14.482,28801,0
2013-01-04,14.51,14.588,14.354,14.363,35694,0
2013-01-07,14.373,14.421,14.319,14.398,41841,0
2013-01-08,14.363,14.5,14.363,14.421,31622,0
2013-01-09,14.465,14.682,14.465,14.579,43191,0
2013-01-10,14.518,14.603,14.482,14.536,17482,0
2013-01-11,14.558,14.592,14.451,14.451,17814,0
2013-01-14,14.497,14.688,14.497,14.549,77306,0
2013-01-15,14.575,14.584,14.434,14.451,14077,0
2013-01-16,14.408,14.541,14.297,14.47,25471,0
2013-01-17,14.47,14.479,14.375,14.47,61439,0
2013-01-18,14.47,14.541,14.434,14.515,37214,0
2013-01-22,14.567,14.567,14.375,14.375,30018,0
2013-01-23,14.434,14.479,14.385,14.408,30584,0
2013-01-24,14.375,14.46,14.368,14.46,31283,0
2013-01-25,14.401,14.417,14.35,14.394,23572,0
2013-01-28,14.341,14.341,14.111,14.195,44395,0
2013-01-29,14.178,14.27,14.127,14.204,15913,0
2013-01-30,14.21,14.235,14.062,14.143,23603,0
2013-01-31,14.169,14.178,14.096,14.135,16734,0
2013-02-01,14.218,14.253,14.118,14.225,17642,0
2013-02-04,14.204,14.394,14.169,14.314,26257,0
2013-02-05,14.341,14.375,14.297,14.332,16549,0
2013-02-06,14.394,14.394,14.314,14.394,16253,0
2013-02-07,14.401,14.523,14.401,14.479,77109,0
2013-02-08,14.401,14.541,14.401,14.532,21325,0
2013-02-11,14.541,14.541,14.47,14.488,14382,0
2013-02-12,14.451,14.575,14.451,14.541,26069,0
2013-02-13,14.59,14.636,14.528,14.572,32844,0
2013-02-14,14.626,14.636,14.563,14.618,31164,0
2013-02-15,14.636,14.636,14.519,14.555,42222,0
2013-02-19,14.59,14.618,14.519,14.618,14758,0
2013-02-20,14.618,14.642,14.612,14.636,19029,0
2013-02-21,14.642,14.694,14.545,14.685,34335,0
2013-02-22,14.694,14.703,14.572,14.703,17370,0
2013-02-25,14.703,14.783,14.66,14.718,42975,0
2013-02-26,14.743,14.783,14.703,14.783,18701,0
2013-02-27,14.703,14.733,14.66,14.733,39465,0
2013-02-28,14.694,14.764,14.694,14.764,18796,0
2013-03-01,14.792,14.792,14.66,14.764,22088,0
2013-03-04,14.712,14.756,14.636,14.725,52643,0
2013-03-05,14.725,14.748,14.685,14.718,25920,0
2013-03-06,14.703,14.725,14.501,14.528,73420,0
2013-03-07,14.563,14.563,14.431,14.431,64184,0
2013-03-08,14.537,14.537,14.319,14.363,17268,0
2013-03-11,14.363,14.373,14.247,14.257,30602,0
2013-03-12,14.3,14.3,14.13,14.182,30936,0
2013-03-13,14.114,14.199,14.02,14.02,51810,0
2013-03-14,14.056,14.064,13.797,13.848,80359,0
2013-03-15,13.858,14.091,13.596,14.083,98971,0
2013-03-18,14.148,14.266,13.822,14.266,60951,0
2013-03-19,14.174,14.365,14.106,14.365,54948,0
2013-03-20,14.406,14.424,14.249,14.329,46536,0
2013-03-21,14.32,14.44,14.32,14.424,36616,0
2013-03-22,14.373,14.654,14.365,14.638,40735,0
2013-03-25,14.556,14.556,14.32,14.513,51790,0
2013-03-26,14.583,14.583,14.301,14.448,45068,0
2013-03-27,14.458,14.566,14.329,14.53,32967,0
2013-03-28,14.53,14.566,14.355,14.424,58825,0
2013-04-01,14.53,14.566,14.239,14.294,32457,0
2013-04-02,14.214,14.458,14.214,14.32,88241,0
2013-04-03,14.249,14.249,14.174,14.183,72315,0
2013-04-04,14.099,14.347,14.099,14.285,96483,0
2013-04-05,14.249,14.424,14.249,14.347,27915,0
2013-04-08,14.4,14.4,14.165,14.199,38877,0
2013-04-09,14.139,14.266,14.139,14.266,19570,0
2013-04-10,14.249,14.477,14.174,14.382,31690,0
2013-04-11,14.441,14.622,14.366,14.522,64509,0
2013-04-12,14.469,14.469,14.338,14.356,18667,0
2013-04-15,14.285,14.321,14.174,14.258,45855,0
2013-04-16,14.258,14.258,14.073,14.122,37006,0
2013-04-17,14.249,14.249,14.122,14.148,8440,0
2013-04-18,14.199,14.329,14.191,14.266,10241,0
2013-04-19,14.374,14.374,14.139,14.199,21132,0
2013-04-22,14.295,14.338,14.276,14.329,20911,0
2013-04-23,14.407,14.407,14.231,14.311,18789,0
2013-04-24,14.321,14.321,14.222,14.239,32385,0
2013-04-25,14.191,14.321,14.191,14.285,20526,0
2013-04-26,14.295,14.432,14.239,14.276,28476,0
2013-04-29,14.276,14.478,14.276,14.432,22094,0
2013-04-30,14.401,14.407,14.311,14.321,19573,0
2013-05-01,14.383,14.416,14.311,14.416,15802,0
2013-05-02,14.45,14.469,14.383,14.401,19952,0
2013-05-03,14.478,14.639,14.392,14.541,74468,0
2013-05-06,14.558,14.584,14.392,14.567,34947,0
2013-05-07,14.615,14.663,14.515,14.6,47750,0
2013-05-08,14.639,14.639,14.207,14.302,69814,0
2013-05-09,14.311,14.374,14.183,14.207,121416,0
2013-05-10,14.295,14.295,14.148,14.199,9319,0
2013-05-13,14.241,14.241,14.157,14.192,24659,0
2013-05-14,14.2,14.215,14.14,14.215,53836,0
2013-05-15,14.192,14.232,14.149,14.223,41477,0
2013-05-16,14.184,14.241,14.166,14.184,35270,0
2013-05-17,14.2,14.232,14.123,14.149,29795,0
2013-05-20,14.232,14.267,14.073,14.091,33918,0
2013-05-21,14.099,14.184,14.083,14.123,32819,0
2013-05-22,14.123,14.175,14.019,14.064,41511,0
2013-05-23,14.011,14.083,13.985,14.038,26366,0
2013-05-24,14.019,14.166,14.002,14.073,60484,0
2013-05-28,14.083,14.083,13.909,13.909,35772,0
2013-05-29,13.968,13.968,13.735,13.847,60045,0
2013-05-30,13.829,13.993,13.82,13.883,25412,0
2013-05-31,13.879,13.888,13.669,13.728,59169,0
2013-06-03,13.795,13.795,13.519,13.555,80854,0
2013-06-04,13.476,13.716,13.46,13.564,108009,0
2013-06-05,13.761,13.847,13.519,13.683,57092,0
2013-06-06,13.683,13.94,13.683,13.847,48062,0
2013-06-07,13.78,13.917,13.592,13.617,134982,0
2013-06-10,13.804,13.804,13.492,13.634,105205,0
2013-06-11,13.564,13.651,13.476,13.651,55869,0
2013-06-12,13.627,13.98,13.593,13.98,78310,0
2013-06-13,13.918,14.04,13.71,14.013,40934,0
2013-06-14,13.918,14.109,13.918,14.109,55329,0
2013-06-17,13.987,14.076,13.839,13.961,27237,0
2013-06-18,13.83,14.168,13.83,14.116,63380,0
2013-06-19,14.059,14.262,14.005,14.204,56263,0
2013-06-20,14.1,14.109,13.952,14.049,22502,0
2013-06-21,13.918,14.21,13.565,14.151,129940,0
2013-06-24,14.022,14.1,13.675,14.094,56054,0
2013-06-25,14.094,14.094,13.885,14.049,26222,0
2013-06-26,13.98,14.343,13.98,14.235,44022,0
2013-06-27,14.204,14.325,14.067,14.125,39348,0
2013-06-28,13.995,14.059,13.952,13.952,31917,0
2013-07-01,14.1,14.343,14.005,14.343,76777,0
2013-07-02,14.226,14.297,14.022,14.022,16582,0
2013-07-03,13.952,14.031,13.849,13.928,30944,0
2013-07-05,13.885,14.04,13.867,13.987,15519,0
2013-07-08,13.995,14.04,13.652,13.781,83847,0
2013-07-09,13.735,13.867,13.71,13.772,44639,0
2013-07-10,13.822,13.911,13.519,13.797,64704,0
2013-07-11,13.962,13.997,13.877,13.877,28960,0
2013-07-12,13.895,13.937,13.877,13.877,24040,0
2013-07-15,13.887,13.887,13.782,13.868,25240,0
2013-07-16,13.85,13.868,13.764,13.831,22321,0
2013-07-17,13.831,13.877,13.736,13.782,54634,0
2013-07-18,13.84,13.943,13.754,13.814,37953,0
2013-07-19,13.868,13.868,13.628,13.831,49923,0
2013-07-22,13.782,13.831,13.547,13.701,72511,0
2013-07-23,13.814,13.877,13.788,13.806,23194,0
2013-07-24,13.744,13.823,13.618,13.711,28932,0
2013-07-25,13.628,13.736,13.618,13.684,26231,0
2013-07-26,13.662,13.782,13.662,13.772,30457,0
2013-07-29,13.684,13.859,13.676,13.84,35463,0
2013-07-30,13.782,13.877,13.669,13.868,44753,0
2013-07-31,13.85,13.85,13.669,13.754,25174,0
2013-08-01,13.84,14.051,13.823,13.953,22311,0
2013-08-02,14.023,14.051,13.887,13.943,18088,0
2013-08-05,13.912,13.997,13.831,13.988,32599,0
2013-08-06,13.929,13.929,13.831,13.84,32331,0
2013-08-07,13.84,14.102,13.831,13.988,82216,0
2013-08-08,13.988,13.988,13.912,13.953,25320,0
2013-08-09,13.919,13.953,13.919,13.919,9855,0
2013-08-12,13.919,14.119,13.84,13.84,44201,0
2013-08-13,13.912,13.937,13.888,13.937,30812,0
2013-08-14,13.945,14.097,13.888,14.097,45445,0
2013-08-15,13.912,13.998,13.904,13.983,82700,0
2013-08-16,13.998,13.998,13.93,13.99,4069,0
2013-08-19,14.104,14.104,13.888,14.044,39056,0
2013-08-20,14.053,14.156,13.904,14.138,64136,0
2013-08-21,14.044,14.191,14.017,14.104,63924,0
2013-08-22,14.089,14.129,13.99,13.99,39880,0
2013-08-23,14.017,14.053,13.983,13.983,21951,0
2013-08-26,14.017,14.044,13.99,14.025,23210,0
2013-08-27,13.983,14.08,13.983,14.017,50032,0
2013-08-28,14.08,14.08,13.973,13.973,18511,0
2013-08-29,13.99,14.017,13.973,14.017,7965,0
2013-08-30,13.983,14.008,13.973,14.008,14624,0
2013-09-03,14.018,14.045,13.888,13.974,66497,0
2013-09-04,13.975,13.983,13.897,13.931,34857,0
2013-09-05,13.922,13.956,13.905,13.931,12369,0
2013-09-06,13.946,14.045,13.888,13.991,45639,0
2013-09-09,14.017,14.044,13.945,13.955,32768,0
2013-09-10,13.956,14.064,13.905,13.913,29131,0
2013-09-11,13.937,14.017,13.904,13.937,24303,0
2013-09-12,14.149,14.175,13.974,14.018,68976,0
2013-09-13,14.072,14.201,14.026,14.054,22652,0
2013-09-16,14.201,14.201,14,14.036,27924,0
2013-09-17,14.036,14.082,13.983,14.026,29971,0
2013-09-18,14,14.14,13.974,14.131,30242,0
2013-09-19,14.185,14.289,14.082,14.216,74599,0
2013-09-20,14.176,14.203,14.073,14.107,49857,0
2013-09-23,14.098,14.201,14.082,14.09,24613,0
2013-09-24,14.082,14.457,14.064,14.201,46090,0
2013-09-25,14.166,14.234,14.054,14.122,45087,0
2013-09-26,14.131,14.131,14.045,14.09,29292,0
2013-09-27,14.082,14.114,14.009,14.082,36498,0
2013-09-30,13.974,14.193,13.974,14.09,26342,0
2013-10-01,14.082,14.185,14.082,14.114,30849,0
2013-10-02,14.106,14.149,14.009,14.122,30909,0
2013-10-03,14.132,14.159,14.114,14.15,22045,0
2013-10-04,14.185,14.185,14.091,14.091,20654,0
2013-10-07,14.308,14.308,14.073,14.114,37240,0
2013-10-08,14.114,14.217,14.114,14.114,26262,0
2013-10-09,14.132,14.194,14.114,14.132,19435,0
2013-10-10,14.261,14.261,14.114,14.114,19659,0
2013-10-11,14.176,14.185,14.167,14.167,19921,0
2013-10-14,14.091,14.21,14.064,14.099,25809,0
2013-10-15,14.217,14.217,14.064,14.141,26768,0
2013-10-16,14.167,14.235,14.091,14.132,19144,0
2013-10-17,14.132,14.225,14.107,14.217,23329,0
2013-10-18,14.262,14.326,14.176,14.254,26426,0
2013-10-21,14.254,14.291,14.176,14.203,23556,0
2013-10-22,14.244,14.271,14.194,14.194,43840,0
2013-10-23,14.244,14.281,14.217,14.271,15500,0
2013-10-24,14.235,14.524,14.235,14.308,39256,0
2013-10-25,14.254,14.326,14.244,14.244,18278,0
2013-10-28,14.317,14.45,14.317,14.381,40040,0
2013-10-29,14.405,14.469,14.345,14.354,20312,0
2013-10-30,14.363,14.469,14.345,14.469,20379,0
2013-10-31,14.291,14.459,14.291,14.45,22502,0
2013-11-01,14.479,14.479,14.203,14.225,18814,0
2013-11-04,14.469,14.469,14.217,14.217,13195,0
2013-11-05,14.254,14.441,14.254,14.373,13548,0
2013-11-06,14.354,14.479,14.262,14.363,32691,0
2013-11-07,14.308,14.335,14.271,14.281,9752,0
2013-11-08,14.291,14.405,14.185,14.185,59598,0
2013-11-11,14.21,14.317,14.185,14.203,15994,0
2013-11-12,14.326,14.326,14.194,14.291,16844,0
2013-11-13,14.318,14.416,14.195,14.195,23752,0
2013-11-14,14.21,14.508,14.195,14.254,31425,0
2013-11-15,14.336,14.336,14.159,14.203,75542,0
2013-11-18,14.21,14.235,14.091,14.123,40591,0
2013-11-19,14.107,14.107,14.036,14.091,29749,0
2013-11-20,14.091,14.091,13.937,13.937,26974,0
2013-11-21,14.019,14.526,13.964,14.055,98396,0
2013-11-22,14.107,14.114,13.931,14,68201,0
2013-11-25,14.036,14.082,13.964,13.983,61060,0
2013-11-26,13.946,14.091,13.912,13.931,82340,0
2013-11-27,13.912,13.937,13.797,13.888,106394,0
2013-11-29,13.888,13.921,13.869,13.921,16609,0
2013-12-02,13.974,13.983,13.897,13.921,31424,0
2013-12-03,13.878,13.991,13.878,13.904,77976,0
2013-12-04,13.904,13.956,13.878,13.897,47629,0
2013-12-05,13.85,13.937,13.85,13.85,31192,0
2013-12-06,13.937,14.073,13.904,13.983,18898,0
2013-12-09,14.091,14.282,14.045,14.254,36231,0
2013-12-10,14.195,14.235,14.132,14.235,34380,0
2013-12-11,14.185,14.292,14.017,14.045,63576,0
2013-12-12,14.106,14.166,14.025,14.064,43622,0
2013-12-13,14.064,14.158,13.998,14.035,30739,0
2013-12-16,14.098,14.132,14.008,14.025,25685,0
2013-12-17,14.045,14.21,14.025,14.21,57688,0
2013-12-18,14.292,14.292,14.123,14.176,56728,0
2013-12-19,14.176,14.401,14.114,14.365,93316,0
2013-12-20,14.374,14.472,14.263,14.292,100199,0
2013-12-23,14.383,14.598,14.218,14.272,104261,0
2013-12-24,14.235,14.318,14.226,14.263,37465,0
2013-12-26,14.254,14.309,14.235,14.282,37963,0
2013-12-27,14.299,14.299,14.114,14.21,76825,0
2013-12-30,14.272,14.282,14.158,14.166,74665,0
2013-12-31,14.203,14.254,14.064,14.141,63001,0
2014-01-02,14.09,14.346,14.064,14.226,81438,0
2014-01-03,14.226,14.299,14.194,14.263,15666,0
2014-01-06,14.244,14.401,14.244,14.272,47845,0
2014-01-07,14.393,14.393,14.244,14.318,39320,0
2014-01-08,14.235,14.346,14.235,14.272,28898,0
2014-01-09,14.292,14.292,14.254,14.263,23946,0
2014-01-10,14.263,14.416,14.263,14.374,38746,0
2014-01-13,14.435,14.435,14.292,14.299,16704,0
2014-01-14,14.337,14.463,14.309,14.463,42635,0
2014-01-15,14.427,14.511,14.384,14.435,24506,0
2014-01-16,14.427,14.473,14.427,14.427,29372,0
2014-01-17,14.519,14.519,14.453,14.473,12485,0
2014-01-21,14.511,14.565,14.473,14.519,18096,0
2014-01-22,14.482,14.565,14.473,14.473,47212,0
2014-01-23,14.482,14.592,14.435,14.435,39208,0
2014-01-24,14.443,14.443,14.337,14.427,43344,0
2014-01-27,14.511,14.511,14.366,14.427,22900,0
2014-01-28,14.427,14.546,14.427,14.473,28732,0
2014-01-29,14.538,14.556,14.366,14.401,22413,0
2014-01-30,14.409,14.427,14.394,14.417,17533,0
2014-01-31,14.427,14.492,14.427,14.482,22377,0
2014-02-03,14.538,14.565,14.492,14.529,17391,0
2014-02-04,14.501,14.546,14.427,14.473,21951,0
2014-02-05,14.501,14.511,14.384,14.473,31822,0
2014-02-06,14.583,14.623,14.473,14.501,25864,0
2014-02-07,14.511,14.546,14.384,14.463,34205,0
2014-02-10,14.463,14.556,14.463,14.546,16759,0
2014-02-11,14.538,14.538,14.435,14.453,38030,0
2014-02-12,14.483,14.695,14.483,14.594,21069,0
2014-02-13,14.557,14.728,14.557,14.594,23610,0
2014-02-14,14.585,14.695,14.585,14.634,20200,0
2014-02-18,14.685,14.718,14.659,14.659,16932,0
2014-02-19,14.675,14.712,14.493,14.52,34046,0
2014-02-20,14.567,14.567,14.444,14.454,28944,0
2014-02-21,14.483,14.493,14.384,14.444,15427,0
2014-02-24,14.444,14.444,14.375,14.436,16142,0
2014-02-25,14.428,14.512,14.418,14.483,20977,0
2014-02-26,14.53,14.539,14.454,14.464,11747,0
2014-02-27,14.539,14.539,14.454,14.53,15091,0
2014-02-28,14.557,14.557,14.483,14.512,14435,0
2014-03-03,14.567,14.576,14.483,14.557,20610,0
2014-03-04,14.557,14.641,14.557,14.625,24057,0
2014-03-05,14.65,14.659,14.557,14.611,55797,0
2014-03-06,14.65,14.667,14.436,14.493,37398,0
2014-03-07,14.464,14.548,14.418,14.548,40980,0
2014-03-10,14.548,14.65,14.548,14.616,8593,0
2014-03-11,14.634,14.641,14.576,14.634,8475,0
2014-03-12,14.679,14.714,14.662,14.662,9087,0
2014-03-13,14.707,14.707,14.612,14.707,14667,0
2014-03-14,14.679,14.689,14.569,14.569,27460,0
2014-03-17,14.551,14.627,14.541,14.541,36104,0
2014-03-18,14.618,14.618,14.541,14.541,25759,0
2014-03-19,14.604,14.689,14.533,14.541,53888,0
2014-03-20,14.604,14.792,14.533,14.698,44719,0
2014-03-21,14.707,14.763,14.637,14.644,51799,0
2014-03-24,14.644,14.722,14.618,14.698,39568,0
2014-03-25,14.722,14.747,14.579,14.662,46225,0
2014-03-26,14.644,14.714,14.612,14.627,30888,0
2014-03-27,14.689,14.73,14.653,14.73,19444,0
2014-03-28,14.689,14.689,14.533,14.637,35912,0
2014-03-31,14.56,14.644,14.541,14.56,59199,0
2014-04-01,14.618,14.689,14.541,14.612,64925,0
2014-04-02,14.588,14.689,14.56,14.588,39727,0
2014-04-03,14.596,14.698,14.533,14.551,66782,0
2014-04-04,14.569,14.698,14.56,14.612,70014,0
2014-04-07,14.569,14.67,14.569,14.618,59397,0
2014-04-08,14.596,14.662,14.56,14.579,41900,0
2014-04-09,14.596,14.637,14.56,14.56,41808,0
2014-04-10,14.618,14.644,14.533,14.541,41327,0
2014-04-11,14.582,14.674,14.564,14.622,39618,0
2014-04-14,14.665,14.718,14.657,14.674,37796,0
2014-04-15,14.711,14.726,14.631,14.639,56740,0
2014-04-16,14.702,14.718,14.657,14.702,8392,0
2014-04-17,14.702,14.702,14.631,14.639,32781,0
2014-04-21,14.631,14.683,14.582,14.657,27159,0
2014-04-22,14.657,14.683,14.631,14.631,9181,0
2014-04-23,14.674,14.693,14.526,14.545,36159,0
2014-04-24,14.631,14.683,14.599,14.683,26277,0
2014-04-25,14.674,14.693,14.647,14.657,22045,0
2014-04-28,14.683,14.734,14.631,14.693,30647,0
2014-04-29,14.657,14.702,14.582,14.582,37740,0
2014-04-30,14.608,14.657,14.608,14.657,32791,0
2014-05-01,14.702,14.711,14.647,14.693,24973,0
2014-05-02,14.631,14.744,14.608,14.734,42288,0
2014-05-05,14.693,14.744,14.683,14.734,8353,0
2014-05-06,14.683,14.718,14.665,14.702,18410,0
2014-05-07,14.665,14.734,14.665,14.734,10445,0
2014-05-08,14.744,14.744,14.711,14.734,7513,0
2014-05-09,14.683,14.726,14.683,14.726,11503,0
2014-05-12,14.693,14.936,14.665,14.786,52343,0
2014-05-13,14.865,14.913,14.799,14.837,16358,0
2014-05-14,14.827,14.93,14.817,14.846,33711,0
2014-05-15,14.865,14.903,14.865,14.893,9884,0
2014-05-16,14.93,14.93,14.846,14.846,8875,0
2014-05-19,14.846,14.865,14.752,14.808,37140,0
2014-05-20,14.737,14.903,14.686,14.884,85638,0
2014-05-21,14.846,14.884,14.719,14.761,33478,0
2014-05-22,14.827,14.922,14.77,14.884,35847,0
2014-05-23,14.846,14.913,14.808,14.846,10812,0
2014-05-27,14.817,15.125,14.799,14.884,41567,0
2014-05-28,14.922,14.922,14.827,14.846,18859,0
2014-05-29,14.93,14.93,14.808,14.808,12649,0
2014-05-30,14.827,14.865,14.78,14.808,7654,0
2014-06-02,14.865,14.865,14.66,14.696,26634,0
2014-06-03,14.752,14.752,14.625,14.66,38824,0
2014-06-04,14.66,14.66,14.1,14.452,82663,0
2014-06-05,14.345,14.5,14.345,14.472,22561,0
2014-06-06,14.5,14.585,14.442,14.481,55851,0
2014-06-09,14.519,14.538,14.442,14.538,19474,0
2014-06-10,14.519,14.567,14.442,14.5,26584,0
2014-06-11,14.452,14.538,14.373,14.481,32361,0
2014-06-12,14.495,14.495,14.429,14.475,30088,0
2014-06-13,14.465,14.504,14.41,14.445,40983,0
2014-06-16,14.419,14.465,14.402,14.419,19645,0
2014-06-17,14.429,14.465,14.338,14.41,36485,0
2014-06-18,14.41,14.455,14.367,14.455,13156,0
2014-06-19,14.504,14.504,14.348,14.348,26551,0
2014-06-20,14.375,14.41,14.357,14.402,34754,0
2014-06-23,14.348,14.419,14.32,14.32,50648,0
2014-06-24,14.32,14.385,14.32,14.348,42473,0
2014-06-25,14.375,14.419,14.357,14.419,41113,0
2014-06-26,14.41,14.485,14.375,14.394,22598,0
2014-06-27,14.385,14.504,14.385,14.465,21265,0
2014-06-30,14.445,14.58,14.445,14.57,24876,0
2014-07-01,14.495,14.514,14.445,14.465,37031,0
2014-07-02,14.495,14.495,14.357,14.375,47150,0
2014-07-03,14.367,14.367,14.273,14.348,28098,0
2014-07-07,14.283,14.58,14.283,14.367,38971,0
2014-07-08,14.436,14.533,14.436,14.465,26416,0
2014-07-09,14.455,14.533,14.445,14.455,27522,0
2014-07-10,14.465,14.465,14.402,14.436,21823,0
2014-07-11,14.479,14.574,14.459,14.469,18015,0
2014-07-14,14.546,14.556,14.479,14.517,22631,0
2014-07-15,14.574,14.574,14.432,14.469,28493,0
2014-07-16,14.432,14.556,14.432,14.517,26290,0
2014-07-17,14.546,14.565,14.498,14.517,26987,0
2014-07-18,14.517,14.527,14.378,14.508,63884,0
2014-07-21,14.546,14.583,14.517,14.583,23276,0
2014-07-22,14.609,14.609,14.469,14.536,36531,0
2014-07-23,14.527,14.615,14.498,14.615,13838,0
2014-07-24,14.6,14.609,14.489,14.609,28383,0
2014-07-25,14.583,14.609,14.583,14.609,6859,0
2014-07-28,14.556,14.592,14.556,14.592,8739,0
2014-07-29,14.6,14.674,14.583,14.658,15730,0
2014-07-30,14.648,14.648,14.517,14.517,5810,0
2014-07-31,14.574,14.574,14.508,14.536,40329,0
2014-08-01,14.565,14.6,14.489,14.498,23079,0
2014-08-04,14.615,14.623,14.527,14.546,16916,0
2014-08-05,14.413,14.546,14.413,14.527,27092,0
2014-08-06,14.583,14.615,14.565,14.574,10734,0
2014-08-07,14.574,14.77,14.517,14.666,36271,0
2014-08-08,14.674,14.736,14.674,14.703,14247,0
2014-08-11,14.648,14.648,14.609,14.615,11203,0
2014-08-12,14.609,14.648,14.536,14.536,50787,0
2014-08-13,14.54,14.688,14.52,14.618,71172,0
2014-08-14,14.636,14.678,14.559,14.603,55165,0
2014-08-15,14.595,14.595,14.559,14.587,19666,0
2014-08-18,14.587,14.643,14.587,14.603,13079,0
2014-08-19,14.578,14.652,14.578,14.636,23976,0
2014-08-20,14.643,14.661,14.618,14.618,8831,0
2014-08-21,14.612,14.661,14.603,14.661,45845,0
2014-08-22,14.603,14.618,14.55,14.612,9541,0
2014-08-25,14.587,14.678,14.587,14.67,20046,0
2014-08-26,14.67,14.67,14.568,14.612,16436,0
2014-08-27,14.612,14.626,14.568,14.603,20856,0
2014-08-28,14.587,14.626,14.587,14.587,21831,0
2014-08-29,14.568,14.595,14.55,14.587,16394,0
2014-09-02,14.603,14.618,14.54,14.578,46591,0
2014-09-03,14.578,14.603,14.578,14.603,30770,0
2014-09-04,14.603,14.618,14.568,14.578,36891,0
2014-09-05,14.595,14.652,14.587,14.587,13687,0
2014-09-08,14.618,14.697,14.595,14.618,17174,0
2014-09-09,14.603,14.678,14.578,14.578,25889,0
2014-09-10,14.652,14.707,14.603,14.612,43384,0
2014-09-11,14.692,14.711,14.639,14.639,61334,0
2014-09-12,14.726,14.726,14.571,14.571,64605,0
2014-09-15,14.571,14.656,14.553,14.571,41042,0
2014-09-16,14.606,14.673,14.58,14.664,21814,0
2014-09-17,14.664,14.701,14.63,14.673,14493,0
2014-09-18,14.726,14.726,14.664,14.718,7681,0
2014-09-19,14.701,14.711,14.606,14.614,24780,0
2014-09-22,14.621,14.682,14.614,14.63,36681,0
2014-09-23,14.63,14.711,14.598,14.63,25675,0
2014-09-24,14.63,14.726,14.63,14.701,38481,0
2014-09-25,14.664,14.718,14.63,14.656,14349,0
2014-09-26,14.673,14.718,14.621,14.701,19934,0
2014-09-29,14.711,14.734,14.543,14.59,48568,0
2014-09-30,14.614,14.639,14.571,14.571,37996,0
2014-10-01,14.614,14.639,14.543,14.562,36606,0
2014-10-02,14.598,14.606,14.562,14.571,21576,0
2014-10-03,14.543,14.58,14.523,14.571,24867,0
2014-10-06,14.533,14.656,14.533,14.639,24322,0
2014-10-07,14.656,14.673,14.621,14.621,13782,0
2014-10-08,14.639,14.701,14.63,14.656,34755,0
2014-10-09,14.664,14.701,14.639,14.647,28195,0
2014-10-10,14.668,14.746,14.624,14.686,29664,0
2014-10-13,14.696,14.763,14.686,14.738,29387,0
2014-10-14,14.676,14.746,14.633,14.65,40818,0
2014-10-15,14.705,14.746,14.676,14.746,32031,0
2014-10-16,14.746,14.83,14.72,14.782,28010,0
2014-10-17,14.792,14.848,14.772,14.839,26776,0
2014-10-20,14.782,14.907,14.754,14.868,51317,0
2014-10-21,14.839,14.897,14.83,14.848,20839,0
2014-10-22,14.887,14.887,14.868,14.887,8010,0
2014-10-23,14.907,14.907,14.868,14.897,12299,0
2014-10-24,14.907,14.907,14.848,14.907,19545,0
2014-10-27,14.868,14.907,14.83,14.839,13732,0
2014-10-28,14.887,14.897,14.811,14.82,40716,0
2014-10-29,14.839,14.897,14.82,14.868,32425,0
2014-10-30,14.858,14.917,14.858,14.917,13890,0
2014-10-31,14.935,14.945,14.848,14.897,4757,0
2014-11-03,14.868,14.954,14.839,14.897,18629,0
2014-11-04,14.878,15.022,14.858,15.002,27003,0
2014-11-05,14.963,15.012,14.945,14.954,22864,0
2014-11-06,14.963,14.982,14.897,14.954,10273,0
2014-11-07,14.945,14.972,14.83,14.848,17384,0
2014-11-10,14.858,14.907,14.763,14.792,51610,0
2014-11-11,14.782,14.839,14.746,14.763,67936,0
2014-11-12,14.786,14.852,14.708,14.715,50741,0
2014-11-13,14.731,14.756,14.715,14.715,36474,0
2014-11-14,14.723,14.741,14.679,14.679,39124,0
2014-11-17,14.689,14.723,14.662,14.698,39817,0
2014-11-18,14.679,14.741,14.679,14.708,27074,0
2014-11-19,14.698,14.698,14.679,14.679,8571,0
2014-11-20,14.715,14.741,14.679,14.741,10358,0
2014-11-21,14.731,14.814,14.46,14.662,82144,0
2014-11-24,14.662,14.679,14.612,14.679,47450,0
2014-11-25,14.708,14.723,14.662,14.689,22497,0
2014-11-26,14.708,14.756,14.689,14.708,13971,0
2014-11-28,14.748,14.766,14.723,14.756,1573,0
2014-12-01,14.723,14.723,14.626,14.698,20484,0
2014-12-02,14.715,14.715,14.689,14.689,25564,0
2014-12-03,14.698,14.766,14.679,14.766,30190,0
2014-12-04,14.748,14.843,14.689,14.834,37400,0
2014-12-05,14.852,14.957,14.805,14.929,39660,0
2014-12-08,14.901,14.939,14.776,14.834,19261,0
2014-12-09,14.796,14.834,14.786,14.796,17835,0
2014-12-10,14.904,14.932,14.836,14.836,11085,0
2014-12-11,14.826,14.875,14.655,14.758,35189,0
2014-12-12,14.768,14.875,14.75,14.75,23006,0
2014-12-15,14.768,14.807,14.717,14.75,37868,0
2014-12-16,14.758,14.894,14.758,14.798,20348,0
2014-12-17,14.846,14.979,14.836,14.952,20076,0
2014-12-18,14.885,14.924,14.816,14.846,15485,0
2014-12-19,14.807,14.999,14.807,14.97,33151,0
2014-12-22,14.865,14.942,14.816,14.816,26331,0
2014-12-23,14.816,14.914,14.816,14.914,24959,0
2014-12-24,14.914,14.97,14.914,14.952,2811,0
2014-12-26,15.064,15.064,14.875,14.979,12605,0
2014-12-29,14.924,14.97,14.816,14.865,29226,0
2014-12-30,14.846,14.846,14.798,14.846,17476,0
2014-12-31,14.875,14.924,14.846,14.924,20232,0
2015-01-02,14.894,14.924,14.855,14.885,18052,0
2015-01-05,14.924,14.989,14.846,14.932,43969,0
2015-01-06,14.952,15.019,14.952,14.979,15077,0
2015-01-07,14.979,15.054,14.979,14.999,13495,0
2015-01-08,14.96,14.989,14.924,14.97,10597,0
2015-01-09,14.96,14.999,14.924,14.999,5784,0
2015-01-12,14.999,14.999,14.952,14.952,3041,0
2015-01-13,14.993,15.013,14.926,14.926,17866,0
2015-01-14,14.983,15.116,14.983,15.068,37498,0
2015-01-15,15.116,15.116,15.003,15.023,17639,0
2015-01-16,15.013,15.049,15.013,15.023,8787,0
2015-01-20,15.013,15.031,14.868,14.945,23495,0
2015-01-21,14.964,15.003,14.39,14.848,100384,0
2015-01-22,14.829,14.917,14.736,14.897,41495,0
2015-01-23,14.917,14.945,14.868,14.907,22262,0
2015-01-26,14.926,14.954,14.887,14.897,5925,0
2015-01-27,14.926,14.945,14.897,14.917,14679,0
2015-01-28,14.954,14.973,14.878,14.945,16591,0
2015-01-29,14.964,15.003,14.954,14.983,3552,0
2015-01-30,15.003,15.058,15.003,15.003,15318,0
2015-02-02,15.058,15.068,14.964,15.013,23903,0
2015-02-03,15.023,15.031,14.926,14.954,20447,0
2015-02-04,14.954,14.993,14.868,14.993,33045,0
2015-02-05,14.993,15.049,14.954,15.039,19439,0
2015-02-06,15.031,15.031,14.878,14.897,20201,0
2015-02-09,14.878,14.945,14.878,14.897,23387,0
2015-02-10,14.887,14.887,14.718,14.848,75231,0
2015-02-11,14.852,14.929,14.774,14.774,22111,0
2015-02-12,14.784,14.862,14.784,14.822,22567,0
2015-02-13,14.812,14.891,14.812,14.882,28708,0
2015-02-17,14.842,14.921,14.739,14.822,24514,0
2015-02-18,14.832,14.901,14.804,14.872,27287,0
2015-02-19,14.832,14.901,14.832,14.882,23876,0
2015-02-20,14.901,14.939,14.891,14.911,28846,0
2015-02-23,14.921,15.017,14.852,14.901,28202,0
2015-02-24,14.968,14.968,14.891,14.939,12513,0
2015-02-25,14.997,15.08,14.929,15.043,24031,0
2015-02-26,15.033,15.033,15.017,15.033,15861,0
2015-02-27,14.987,15.062,14.987,15.062,24825,0
2015-03-02,15.08,15.08,14.968,15.043,20507,0
2015-03-03,14.968,15.071,14.949,15.071,19862,0
2015-03-04,15.062,15.09,15.043,15.08,26093,0
2015-03-05,15.08,15.09,15.026,15.09,28128,0
2015-03-06,15.026,15.026,14.852,14.901,17931,0
2015-03-09,14.812,14.921,14.812,14.901,15462,0
2015-03-10,14.901,14.911,14.852,14.872,9985,0
2015-03-11,14.859,14.965,14.771,14.771,44749,0
2015-03-12,14.879,14.908,14.81,14.888,9424,0
2015-03-13,14.898,14.918,14.849,14.849,13598,0
2015-03-16,14.908,14.908,14.791,14.791,26014,0
2015-03-17,14.829,14.839,14.736,14.839,27299,0
2015-03-18,14.771,14.859,14.712,14.81,35005,0
2015-03-19,14.839,14.849,14.693,14.752,32650,0
2015-03-20,14.752,14.829,14.736,14.819,26547,0
2015-03-23,14.829,14.829,14.702,14.791,54488,0
2015-03-24,14.761,15.118,14.761,15.108,58987,0
2015-03-25,15.024,15.108,14.946,15.051,56417,0
2015-03-26,15.041,15.041,14.761,14.81,39930,0
2015-03-27,14.869,15.032,14.849,14.994,30511,0
2015-03-30,14.955,14.965,14.869,14.908,12631,0
2015-03-31,14.936,14.984,14.859,14.974,11449,0
2015-04-01,14.994,14.994,14.936,14.936,12205,0
2015-04-02,14.926,14.926,14.781,14.781,24835,0
2015-04-06,14.801,14.926,14.801,14.888,9314,0
2015-04-07,14.898,14.908,14.761,14.908,27677,0
2015-04-08,14.869,14.908,14.849,14.879,3749,0
2015-04-09,14.839,14.849,14.771,14.819,20813,0
2015-04-10,14.801,14.849,14.771,14.791,21199,0
2015-04-13,14.788,14.836,14.725,14.788,34583,0
2015-04-14,14.798,14.846,14.768,14.768,30951,0
2015-04-15,14.778,14.798,14.75,14.788,22064,0
2015-04-16,14.733,14.768,14.717,14.768,37147,0
2015-04-17,14.75,14.768,14.733,14.743,38745,0
2015-04-20,14.725,14.768,14.725,14.758,14925,0
2015-04-21,14.768,14.768,14.743,14.743,21357,0
2015-04-22,14.743,14.768,14.662,14.725,48255,0
2015-04-23,14.743,14.807,14.717,14.75,31484,0
2015-04-24,14.778,14.788,14.758,14.778,13654,0
2015-04-27,14.75,14.788,14.709,14.75,28708,0
2015-04-28,14.717,14.778,14.717,14.75,24020,0
2015-04-29,14.717,14.778,14.662,14.733,34260,0
2015-04-30,14.725,14.743,14.717,14.733,15157,0
2015-05-01,14.75,14.75,14.717,14.717,13125,0
2015-05-04,14.717,14.743,14.717,14.717,30416,0
2015-05-05,14.699,14.709,14.671,14.68,42478,0
2015-05-06,14.671,14.68,14.616,14.616,32907,0
2015-05-07,14.616,14.662,14.487,14.662,69177,0
2015-05-08,14.61,14.725,14.61,14.699,13983,0
2015-05-11,14.68,14.699,14.536,14.616,33835,0
2015-05-12,14.616,14.671,14.536,14.565,25335,0
2015-05-13,14.677,14.677,14.543,14.615,46075,0
2015-05-14,14.591,14.66,14.581,14.631,19475,0
2015-05-15,14.65,14.677,14.615,14.65,17348,0
2015-05-18,14.668,14.677,14.581,14.677,70831,0
2015-05-19,14.641,14.668,14.543,14.553,58119,0
2015-05-20,14.553,14.562,14.533,14.553,15645,0
2015-05-21,14.504,14.553,14.454,14.484,62466,0
2015-05-22,14.454,14.474,14.379,14.464,33730,0
2015-05-26,14.435,14.494,14.416,14.444,52507,0
2015-05-27,14.435,14.474,14.389,14.407,39478,0
2015-05-28,14.407,14.474,14.407,14.435,31048,0
2015-05-29,14.407,14.494,14.407,14.484,34903,0
2015-06-01,14.514,14.523,14.474,14.494,18032,0
2015-06-02,14.444,14.494,14.399,14.416,31664,0
2015-06-03,14.351,14.454,14.351,14.407,41608,0
2015-06-04,14.399,14.504,14.37,14.494,50439,0
2015-06-05,14.301,14.474,14.301,14.444,45968,0
2015-06-08,14.454,14.474,14.379,14.426,33094,0
2015-06-09,14.379,14.444,14.36,14.426,59255,0
2015-06-10,14.407,14.464,14.293,14.36,61489,0
2015-06-11,14.396,14.471,14.376,14.414,17635,0
2015-06-12,14.386,14.432,14.348,14.348,33525,0
2015-06-15,14.376,14.471,14.376,14.414,34687,0
2015-06-16,14.461,14.521,14.441,14.481,21220,0
2015-06-17,14.441,14.521,14.441,14.521,24509,0
2015-06-18,14.541,14.551,14.481,14.551,53573,0
2015-06-19,14.551,14.675,14.501,14.629,64818,0
2015-06-22,14.569,14.597,14.441,14.521,18881,0
2015-06-23,14.461,14.614,14.461,14.541,17179,0
2015-06-24,14.541,14.56,14.451,14.511,53040,0
2015-06-25,14.551,14.639,14.501,14.597,24615,0
2015-06-26,14.56,14.56,14.423,14.423,56968,0
2015-06-29,14.441,14.491,14.423,14.461,54314,0
2015-06-30,14.441,14.451,14.396,14.404,41400,0
2015-07-01,14.367,14.451,14.308,14.451,32673,0
2015-07-02,14.441,14.531,14.432,14.491,36491,0
2015-07-06,14.551,14.605,14.338,14.551,47418,0
2015-07-07,14.551,14.658,14.551,14.589,31614,0
2015-07-08,14.569,14.614,14.541,14.56,8380,0
2015-07-09,14.589,14.589,14.481,14.531,28642,0
2015-07-10,14.511,14.541,14.451,14.511,25461,0
2015-07-13,14.488,14.518,14.448,14.468,32573,0
2015-07-14,14.488,14.557,14.478,14.508,26899,0
2015-07-15,14.478,14.618,14.468,14.595,21561,0
2015-07-16,14.548,14.626,14.538,14.595,16072,0
2015-07-17,14.612,14.612,14.538,14.576,15547,0
2015-07-20,14.586,14.595,14.458,14.576,41773,0
2015-07-21,14.528,14.567,14.508,14.528,14595,0
2015-07-22,14.478,14.576,14.478,14.548,13643,0
2015-07-23,14.567,14.576,14.498,14.548,19250,0
2015-07-24,14.518,14.612,14.458,14.518,26018,0
2015-07-27,14.528,14.618,14.518,14.618,27182,0
2015-07-28,14.576,14.636,14.548,14.626,21893,0
2015-07-29,14.655,14.712,14.645,14.693,35219,0
2015-07-30,14.712,14.712,14.674,14.674,25488,0
2015-07-31,14.712,14.712,14.674,14.702,7719,0
2015-08-03,14.712,14.737,14.674,14.693,13910,0
2015-08-04,14.729,14.737,14.655,14.664,47486,0
2015-08-05,14.664,14.664,14.458,14.498,20305,0
2015-08-06,14.488,14.612,14.458,14.612,16732,0
2015-08-07,14.618,14.626,14.567,14.576,3488,0
2015-08-10,14.618,14.782,14.458,14.782,150709,0
2015-08-11,14.729,14.772,14.664,14.762,25937,0
2015-08-12,14.808,14.838,14.744,14.799,16978,0
2015-08-13,14.808,14.808,14.699,14.709,11177,0
2015-08-14,14.709,14.734,14.599,14.608,20560,0
2015-08-17,14.633,14.68,14.572,14.608,18560,0
2015-08-18,14.599,14.608,14.563,14.592,17293,0
2015-08-19,14.592,14.615,14.572,14.608,17608,0
2015-08-20,14.572,14.599,14.534,14.554,18134,0
2015-08-21,14.524,14.563,14.464,14.534,46815,0
2015-08-24,14.435,14.494,14.37,14.407,65349,0
2015-08-25,14.474,14.652,14.426,14.534,24145,0
2015-08-26,14.544,14.554,14.464,14.534,33848,0
2015-08-27,14.554,14.642,14.534,14.624,19613,0
2015-08-28,14.642,14.69,14.582,14.69,9700,0
2015-08-31,14.624,14.726,14.624,14.69,12232,0
2015-09-01,14.726,14.726,14.599,14.652,15287,0
2015-09-02,14.662,14.671,14.624,14.652,20245,0
2015-09-03,14.662,14.709,14.615,14.709,12335,0
2015-09-04,14.642,14.726,14.608,14.624,26154,0
2015-09-08,14.608,14.633,14.592,14.592,9594,0
2015-09-09,14.592,14.599,14.544,14.544,16449,0
2015-09-10,14.544,14.582,14.544,14.563,14391,0
2015-09-11,14.56,14.597,14.395,14.589,59182,0
2015-09-14,14.605,14.724,14.56,14.63,33952,0
2015-09-15,14.668,14.706,14.605,14.614,36162,0
2015-09-16,14.589,14.659,14.589,14.614,32272,0
2015-09-17,14.597,14.64,14.56,14.597,33865,0
2015-09-18,14.605,14.63,14.501,14.579,45097,0
2015-09-21,14.614,14.63,14.56,14.621,34794,0
2015-09-22,14.605,14.668,14.56,14.605,38161,0
2015-09-23,14.621,14.649,14.597,14.649,11777,0
2015-09-24,14.605,14.706,14.597,14.696,83148,0
2015-09-25,14.706,14.787,14.677,14.767,63913,0
2015-09-28,14.757,14.787,14.749,14.777,16818,0
2015-09-29,14.757,14.787,14.614,14.687,48670,0
2015-09-30,14.63,14.706,14.621,14.659,49088,0
2015-10-01,14.677,14.716,14.64,14.687,15667,0
2015-10-02,14.696,14.787,14.687,14.757,30589,0
2015-10-05,14.806,14.836,14.732,14.732,14681,0
2015-10-06,14.806,14.806,14.767,14.767,3045,0
2015-10-07,14.732,14.806,14.724,14.742,16504,0
2015-10-08,14.742,14.826,14.742,14.757,18080,0
2015-10-09,14.767,14.797,14.749,14.777,9038,0
2015-10-12,14.816,14.915,14.787,14.915,24014,0
2015-10-13,14.843,14.843,14.72,14.833,42658,0
2015-10-14,14.843,14.873,14.784,14.863,16980,0
2015-10-15,14.873,14.883,14.804,14.804,16138,0
2015-10-16,14.804,14.833,14.755,14.784,30388,0
2015-10-19,14.804,14.813,14.729,14.738,10757,0
2015-10-20,14.751,14.804,14.751,14.804,11666,0
2015-10-21,14.764,14.764,14.712,14.72,16248,0
2015-10-22,14.746,14.784,14.729,14.729,9539,0
2015-10-23,14.746,14.746,14.674,14.712,21485,0
2015-10-26,14.664,14.738,14.664,14.702,23792,0
2015-10-27,14.738,14.784,14.693,14.755,23897,0
2015-10-28,14.693,14.712,14.575,14.712,47581,0
2015-10-29,14.712,15.05,14.693,14.746,37415,0
2015-10-30,14.823,14.922,14.784,14.873,38255,0
2015-11-02,14.863,14.902,14.794,14.843,19610,0
2015-11-03,14.823,14.833,14.729,14.784,37626,0
2015-11-04,14.738,14.794,14.729,14.729,19973,0
2015-11-05,14.729,14.813,14.693,14.804,35948,0
2015-11-06,14.755,14.833,14.702,14.72,24208,0
2015-11-09,14.729,14.774,14.575,14.764,17410,0
2015-11-10,14.738,14.764,14.626,14.702,22218,0
2015-11-11,14.664,14.912,14.664,14.764,16873,0
2015-11-12,14.699,14.909,14.699,14.909,28316,0
2015-11-13,14.899,14.949,14.771,14.929,38139,0
2015-11-16,14.899,14.949,14.83,14.929,19227,0
2015-11-17,14.919,15.086,14.86,14.88,11180,0
2015-11-18,14.889,15.019,14.88,15.019,12225,0
2015-11-19,15.019,15.076,14.88,14.979,40120,0
2015-11-20,14.979,15.135,14.969,15.116,31241,0
2015-11-23,15.116,15.241,15.057,15.165,24558,0
2015-11-24,15.126,15.126,14.899,14.919,46605,0
2015-11-25,14.939,14.939,14.83,14.88,33542,0
2015-11-27,14.86,14.919,14.86,14.86,6690,0
2015-11-30,14.86,14.899,14.85,14.85,43364,0
2015-12-01,14.85,14.919,14.83,14.83,43053,0
2015-12-02,14.83,14.88,14.801,14.85,44204,0
2015-12-03,14.81,14.88,14.781,14.87,15926,0
2015-12-04,14.88,14.88,14.744,14.781,34687,0
2015-12-07,14.752,14.81,14.735,14.801,50466,0
2015-12-08,14.801,14.81,14.735,14.744,36693,0
2015-12-09,14.781,14.791,14.69,14.699,44093,0
2015-12-10,14.724,14.798,14.659,14.749,74901,0
2015-12-11,14.758,14.788,14.706,14.758,23096,0
2015-12-14,14.716,14.749,14.577,14.706,52299,0
2015-12-15,14.742,14.798,14.567,14.577,49310,0
2015-12-16,14.613,14.788,14.613,14.788,27464,0
2015-12-17,14.778,14.927,14.778,14.927,19663,0
2015-12-18,14.897,14.947,14.768,14.798,23611,0
2015-12-21,14.818,14.878,14.716,14.768,17063,0
2015-12-22,14.768,14.838,14.621,14.687,88155,0
2015-12-23,14.668,14.724,14.659,14.706,32666,0
2015-12-24,14.63,14.808,14.63,14.778,45542,0
2015-12-28,14.868,14.887,14.732,14.732,50546,0
2015-12-29,14.768,14.877,14.742,14.828,85106,0
2015-12-30,14.759,14.848,14.742,14.828,34344,0
2015-12-31,14.897,14.926,14.838,14.897,14441,0
2016-01-04,14.798,14.926,14.798,14.887,14593,0
2016-01-05,14.907,14.977,14.907,14.927,22094,0
2016-01-06,14.937,15.036,14.878,14.997,34423,0
2016-01-07,14.878,14.987,14.828,14.917,34368,0
2016-01-08,14.964,14.997,14.887,14.96,10303,0
2016-01-11,14.917,14.987,14.788,14.788,66638,0
2016-01-12,14.768,14.907,14.768,14.887,40153,0
2016-01-13,14.835,15.052,14.835,14.984,21626,0
2016-01-14,14.974,14.974,14.944,14.954,13793,0
2016-01-15,14.974,15.034,14.795,14.825,41617,0
2016-01-19,14.875,14.904,14.765,14.785,55487,0
2016-01-20,14.835,14.924,14.755,14.875,56632,0
2016-01-21,14.924,14.974,14.89,14.914,23946,0
2016-01-22,14.954,15.238,14.904,14.904,77905,0
2016-01-25,14.894,15.024,14.885,14.904,25630,0
2016-01-26,14.909,14.974,14.875,14.974,20582,0
2016-01-27,14.934,15.014,14.875,14.904,30248,0
2016-01-28,14.914,14.984,14.894,14.964,34084,0
2016-01-29,14.975,15.181,14.974,15.103,33610,0
2016-02-01,15.142,15.142,14.924,14.974,44686,0
2016-02-02,14.974,15.044,14.974,15.024,23303,0
2016-02-03,15.043,15.133,15.029,15.034,22881,0
2016-02-04,15.004,15.083,14.994,15.034,17819,0
2016-02-05,15.004,15.024,14.875,14.914,52417,0
2016-02-08,14.914,14.939,14.795,14.815,52571,0
2016-02-09,14.835,14.875,14.785,14.825,52529,0
2016-02-10,14.835,14.954,14.835,14.904,38267,0
2016-02-11,14.936,14.961,14.931,14.941,7744,0
2016-02-12,14.981,14.981,14.852,14.852,26071,0
2016-02-16,14.872,14.882,14.812,14.842,29324,0
2016-02-17,14.862,14.921,14.862,14.911,31330,0
2016-02-18,14.891,14.981,14.891,14.981,22612,0
2016-02-19,15.031,15.041,14.911,14.931,27717,0
2016-02-22,14.951,15.001,14.941,14.951,6732,0
2016-02-23,14.971,15.091,14.971,15.061,18672,0
2016-02-24,15.071,15.111,15.038,15.081,23245,0
2016-02-25,15.106,15.16,15.101,15.16,29533,0
2016-02-26,15.106,15.121,15.071,15.071,24585,0
2016-02-29,15.14,15.14,15.081,15.111,4563,0
2016-03-01,15.14,15.179,15.107,15.17,31502,0
2016-03-02,15.061,15.121,15.002,15.041,65306,0
2016-03-03,15.001,15.041,14.991,15.041,24002,0
2016-03-04,15.031,15.031,14.891,14.891,33321,0
2016-03-07,14.891,14.991,14.872,14.991,50576,0
2016-03-08,14.981,14.981,14.891,14.901,21472,0
2016-03-09,14.901,14.961,14.872,14.901,61285,0
2016-03-10,14.931,14.931,14.909,14.92,10422,0
2016-03-11,14.919,14.939,14.899,14.899,15244,0
2016-03-14,14.919,14.919,14.907,14.909,8978,0
2016-03-15,14.909,14.914,14.87,14.87,42010,0
2016-03-16,14.88,14.949,14.85,14.88,32752,0
2016-03-17,14.86,14.88,14.83,14.84,27712,0
2016-03-18,14.85,14.889,14.83,14.83,16121,0
2016-03-21,14.82,14.865,14.81,14.83,36236,0
2016-03-22,14.84,14.88,14.77,14.83,29539,0
2016-03-23,14.8,14.87,14.8,14.83,36438,0
2016-03-24,14.87,14.87,14.84,14.86,13795,0
2016-03-28,14.838,14.838,14.808,14.82,28855,0
2016-03-29,14.83,14.969,14.83,14.88,57601,0
2016-03-30,14.87,14.88,14.84,14.849,19653,0
2016-03-31,14.87,14.969,14.84,14.88,38785,0
2016-04-01,14.899,14.949,14.889,14.929,15736,0
2016-04-04,14.88,14.969,14.84,14.909,34987,0
2016-04-05,14.909,14.949,14.889,14.939,27694,0
2016-04-06,14.939,14.969,14.909,14.919,22313,0
2016-04-07,14.899,14.919,14.88,14.889,17074,0
2016-04-08,14.889,14.949,14.87,14.909,42160,0
2016-04-11,14.894,14.939,14.87,14.899,17308,0
2016-04-12,14.898,14.919,14.88,14.88,19643,0
2016-04-13,14.907,14.907,14.808,14.848,15928,0
2016-04-14,14.848,14.848,14.798,14.808,22894,0
2016-04-15,14.828,14.878,14.808,14.858,47597,0
2016-04-18,14.848,14.848,14.808,14.828,25761,0
2016-04-19,14.838,14.838,14.798,14.818,37449,0
2016-04-20,14.828,14.848,14.808,14.846,28949,0
2016-04-21,14.832,14.848,14.798,14.816,72597,0
2016-04-22,14.798,14.808,14.73,14.788,43858,0
2016-04-25,14.73,14.798,14.73,14.758,40133,0
2016-04-26,14.74,14.788,14.74,14.788,33122,0
2016-04-27,14.73,14.798,14.73,14.798,48890,0
2016-04-28,14.778,14.788,14.74,14.74,51118,0
2016-04-29,14.758,14.798,14.748,14.758,29710,0
2016-05-02,14.848,14.848,14.721,14.748,67310,0
2016-05-03,14.748,14.785,14.74,14.778,86790,0
2016-05-04,14.878,14.878,14.748,14.788,9943,0
2016-05-05,14.947,14.987,14.768,14.798,47094,0
2016-05-06,14.818,14.868,14.808,14.838,59491,0
2016-05-09,14.849,14.849,14.798,14.818,44097,0
2016-05-10,14.828,14.868,14.808,14.838,34851,0
2016-05-11,14.828,14.828,14.766,14.798,75442,0
2016-05-12,14.796,14.826,14.776,14.776,52657,0
2016-05-13,14.786,14.836,14.756,14.786,117747,0
2016-05-16,14.776,14.806,14.756,14.776,35997,0
2016-05-17,14.776,14.866,14.776,14.816,59480,0
2016-05-18,14.81,14.836,14.776,14.786,41887,0
2016-05-19,14.776,14.796,14.756,14.776,24161,0
2016-05-20,14.729,14.856,14.729,14.856,49268,0
2016-05-23,14.816,14.895,14.816,14.826,23062,0
2016-05-24,14.826,14.846,14.776,14.836,39039,0
2016-05-25,14.836,14.886,14.808,14.836,28436,0
2016-05-26,14.856,14.895,14.796,14.806,33073,0
2016-05-27,14.856,14.876,14.729,14.776,54328,0
2016-05-31,14.786,14.786,14.719,14.738,81242,0
2016-06-01,14.747,14.846,14.747,14.846,37981,0
2016-06-02,14.826,14.885,14.786,14.826,58896,0
2016-06-03,14.856,14.895,14.836,14.836,26748,0
2016-06-06,14.836,14.876,14.816,14.816,27759,0
2016-06-07,14.846,14.846,14.776,14.806,21680,0
2016-06-08,14.816,14.861,14.796,14.826,30093,0
2016-06-09,14.816,14.876,14.816,14.836,29413,0
2016-06-10,14.848,14.856,14.836,14.856,4723,0
2016-06-13,14.874,14.874,14.784,14.794,103576,0
2016-06-14,14.804,14.834,14.794,14.794,31173,0
2016-06-15,14.784,14.874,14.784,14.794,75628,0
2016-06-16,14.804,14.874,14.804,14.868,48032,0
2016-06-17,14.834,14.864,14.794,14.804,18673,0
2016-06-20,14.834,14.834,14.794,14.814,30095,0
2016-06-21,14.794,14.824,14.794,14.824,48604,0
2016-06-22,14.804,14.913,14.804,14.854,35899,0
2016-06-23,14.858,14.893,14.853,14.893,30268,0
2016-06-24,14.844,14.923,14.824,14.923,35816,0
2016-06-27,14.893,14.893,14.854,14.854,11152,0
2016-06-28,14.874,14.903,14.854,14.893,22067,0
2016-06-29,14.864,14.913,14.854,14.854,36910,0
2016-06-30,14.884,14.893,14.844,14.854,77265,0
2016-07-01,14.884,14.923,14.844,14.844,49846,0
2016-07-05,14.874,14.884,14.844,14.854,29356,0
2016-07-06,14.854,14.874,14.834,14.844,32813,0
2016-07-07,14.864,14.864,14.834,14.834,29526,0
2016-07-08,14.854,14.864,14.814,14.854,38409,0
2016-07-11,14.864,14.864,14.834,14.854,25704,0
2016-07-12,14.852,14.854,14.804,14.834,39083,0
2016-07-13,14.852,14.862,14.832,14.862,56261,0
2016-07-14,14.832,14.862,14.822,14.852,47931,0
2016-07-15,14.832,14.921,14.832,14.891,57048,0
2016-07-18,14.882,14.931,14.872,14.901,23013,0
2016-07-19,14.901,14.951,14.872,14.891,48523,0
2016-07-20,14.882,14.894,14.842,14.842,57859,0
2016-07-21,14.842,14.871,14.832,14.841,23377,0
2016-07-22,14.852,14.862,14.832,14.842,19152,0
2016-07-25,14.852,14.861,14.842,14.842,14155,0
2016-07-26,14.852,14.855,14.842,14.842,12187,0
2016-07-27,14.852,14.872,14.832,14.842,32810,0
2016-07-28,14.842,14.852,14.832,14.852,16266,0
2016-07-29,14.891,14.901,14.832,14.852,75298,0
2016-08-01,14.862,14.872,14.832,14.862,18794,0
2016-08-02,14.832,14.862,14.832,14.842,38475,0
2016-08-03,14.832,14.882,14.832,14.882,51481,0
2016-08-04,14.901,14.921,14.891,14.901,31872,0
2016-08-05,14.911,14.911,14.842,14.862,44159,0
2016-08-08,14.842,14.921,14.842,14.921,93606,0
2016-08-09,14.921,14.921,14.891,14.891,13924,0
2016-08-10,14.882,14.921,14.882,14.911,43654,0
2016-08-11,14.919,14.979,14.911,14.929,57267,0
2016-08-12,14.958,15.001,14.939,14.989,54353,0
2016-08-15,14.979,15.029,14.972,15.009,63679,0
2016-08-16,15.008,15.008,14.939,14.939,68816,0
2016-08-17,14.989,14.989,14.949,14.949,15469,0
2016-08-18,14.949,15.094,14.939,15.009,62874,0
2016-08-19,14.988,15.039,14.979,15.039,33325,0
2016-08-22,15.009,15.013,14.949,14.949,8362,0
2016-08-23,14.969,14.969,14.939,14.939,28011,0
2016-08-24,14.939,14.962,14.939,14.939,14795,0
2016-08-25,14.939,14.999,14.939,14.999,57467,0
2016-08-26,14.959,15.009,14.949,14.959,38939,0
2016-08-29,14.949,14.949,14.919,14.936,35423,0
2016-08-30,14.929,14.944,14.909,14.919,51213,0
2016-08-31,14.949,14.949,14.909,14.919,21507,0
2016-09-01,14.929,14.949,14.919,14.919,17214,0
2016-09-02,14.919,14.959,14.919,14.919,16285,0
2016-09-06,14.909,14.989,14.909,14.969,36813,0
2016-09-07,14.999,15.001,14.939,14.945,44404,0
2016-09-08,14.969,14.969,14.889,14.959,66411,0
2016-09-09,14.909,14.939,14.889,14.91,33387,0
2016-09-12,14.88,14.896,14.87,14.88,15232,0
2016-09-13,14.887,14.907,14.878,14.878,40826,0
2016-09-14,14.897,14.904,14.878,14.878,15382,0
2016-09-15,14.887,14.907,14.887,14.887,27211,0
2016-09-16,14.887,14.907,14.878,14.887,19798,0
2016-09-19,14.89,14.911,14.878,14.887,21318,0
2016-09-20,14.888,14.897,14.887,14.887,8796,0
2016-09-21,14.884,14.897,14.878,14.897,8218,0
2016-09-22,14.907,14.987,14.897,14.917,32396,0
2016-09-23,14.929,14.947,14.917,14.927,14828,0
2016-09-26,14.927,14.967,14.927,14.953,32642,0
2016-09-27,14.935,14.967,14.934,14.937,9286,0
2016-09-28,14.967,14.977,14.947,14.977,18248,0
2016-09-29,14.977,14.977,14.917,14.927,37300,0
2016-09-30,14.897,14.957,14.897,14.907,38209,0
2016-10-03,14.917,14.937,14.907,14.911,42261,0
2016-10-04,14.907,14.937,14.878,14.897,74929,0
2016-10-05,14.917,14.917,14.838,14.858,156374,0
2016-10-06,14.858,14.947,14.858,14.907,36859,0
2016-10-07,14.927,14.937,14.887,14.927,28276,0
2016-10-10,14.897,14.947,14.887,14.947,15982,0
2016-10-11,14.907,14.947,14.887,14.907,22912,0
2016-10-12,14.925,14.975,14.895,14.935,23834,0
2016-10-13,14.886,14.995,14.886,14.995,52435,0
2016-10-14,14.975,14.975,14.895,14.925,23469,0
2016-10-17,14.935,14.935,14.915,14.915,11134,0
2016-10-18,14.935,14.955,14.886,14.895,93997,0
2016-10-19,14.925,14.935,14.89,14.915,64825,0
2016-10-20,14.886,14.915,14.886,14.905,69584,0
2016-10-21,14.925,14.925,14.895,14.895,37486,0
2016-10-24,14.904,14.915,14.886,14.886,22959,0
2016-10-25,14.902,14.902,14.846,14.856,27771,0
2016-10-26,14.846,14.886,14.846,14.886,18200,0
2016-10-27,14.886,14.886,14.826,14.836,54437,0
2016-10-28,14.826,14.855,14.826,14.836,14404,0
2016-10-31,14.866,14.866,14.836,14.846,30026,0
2016-11-01,14.846,14.895,14.786,14.806,106374,0
2016-11-02,14.826,14.826,14.786,14.806,49999,0
2016-11-03,14.826,14.895,14.816,14.886,35478,0
2016-11-04,14.895,14.895,14.826,14.826,25075,0
2016-11-07,14.826,14.856,14.806,14.806,13663,0
2016-11-08,14.786,14.836,14.717,14.766,73629,0
2016-11-09,14.746,14.796,14.717,14.756,76046,0
2016-11-10,14.764,14.794,14.676,14.794,96947,0
2016-11-11,14.744,14.873,14.715,14.814,70761,0
2016-11-14,14.794,14.903,14.705,14.754,125843,0
2016-11-15,14.774,14.824,14.725,14.764,66937,0
2016-11-16,14.734,14.774,14.705,14.764,48166,0
2016-11-17,14.784,14.784,14.734,14.734,43541,0
2016-11-18,14.734,14.774,14.734,14.764,17266,0
2016-11-21,14.764,14.794,14.734,14.744,126066,0
2016-11-22,14.774,14.775,14.734,14.744,75298,0
2016-11-23,14.725,14.754,14.725,14.744,32187,0
2016-11-25,14.754,14.76,14.744,14.744,9048,0
2016-11-28,14.744,14.774,14.744,14.744,36251,0
2016-11-29,14.754,14.774,14.744,14.764,80090,0
2016-11-30,14.764,14.774,14.754,14.764,40720,0
2016-12-01,14.774,14.784,14.764,14.764,22124,0
2016-12-02,14.754,14.794,14.754,14.774,28556,0
2016-12-05,14.744,14.794,14.744,14.744,44281,0
2016-12-06,14.754,14.793,14.744,14.764,41874,0
2016-12-07,14.764,14.86,14.764,14.844,60038,0
2016-12-08,14.844,14.844,14.744,14.829,103737,0
2016-12-09,14.804,14.834,14.794,14.794,40166,0
2016-12-12,14.794,14.824,14.764,14.774,68274,0
2016-12-13,14.774,14.874,14.764,14.864,52653,0
2016-12-14,14.844,14.864,14.804,14.804,31626,0
2016-12-15,14.884,14.884,14.774,14.774,45531,0
2016-12-16,14.794,14.814,14.764,14.784,76861,0
2016-12-19,14.784,14.804,14.764,14.764,84535,0
2016-12-20,14.764,14.844,14.764,14.774,75607,0
2016-12-21,14.764,14.924,14.764,14.784,74435,0
2016-12-22,14.774,14.794,14.754,14.764,111211,0
2016-12-23,14.764,14.814,14.764,14.764,52775,0
2016-12-27,14.794,14.794,14.754,14.774,74871,0
2016-12-28,14.764,14.774,14.754,14.764,67480,0
2016-12-29,14.764,14.784,14.754,14.754,78613,0
2016-12-30,14.754,14.784,14.744,14.754,104677,0
2017-01-03,14.784,14.784,14.754,14.754,21676,0
2017-01-04,14.764,14.804,14.764,14.804,24718,0
2017-01-05,14.814,14.834,14.804,14.814,76337,0
2017-01-06,14.804,14.824,14.804,14.804,37487,0
2017-01-09,14.794,14.844,14.774,14.844,70511,0
2017-01-10,14.874,14.874,14.804,14.824,54095,0
2017-01-11,14.822,14.882,14.822,14.862,26530,0
2017-01-12,14.872,14.882,14.852,14.852,31756,0
2017-01-13,14.872,14.872,14.842,14.852,17885,0
2017-01-17,14.852,14.882,14.852,14.872,18712,0
2017-01-18,14.862,14.882,14.852,14.862,20277,0
2017-01-19,14.862,14.874,14.842,14.842,36765,0
2017-01-20,14.843,14.871,14.842,14.852,20617,0
2017-01-23,14.862,14.882,14.852,14.852,24833,0
2017-01-24,14.852,14.882,14.842,14.872,43485,0
2017-01-25,14.852,14.859,14.822,14.822,91386,0
2017-01-26,14.837,14.862,14.837,14.862,29616,0
2017-01-27,14.857,14.872,14.842,14.872,20547,0
2017-01-30,14.872,14.912,14.857,14.912,58000,0
2017-01-31,14.902,14.912,14.89,14.892,54896,0
2017-02-01,14.892,14.922,14.874,14.922,51080,0
2017-02-02,14.922,14.922,14.872,14.892,15492,0
2017-02-03,14.892,14.902,14.842,14.862,87424,0
2017-02-06,14.872,14.912,14.872,14.902,13087,0
2017-02-07,14.912,14.912,14.892,14.912,27526,0
2017-02-08,14.912,14.922,14.882,14.882,35092,0
2017-02-09,14.862,14.902,14.852,14.862,61481,0
2017-02-10,14.862,14.922,14.862,14.892,31122,0
2017-02-13,14.92,14.95,14.875,14.92,42648,0
2017-02-14,14.89,14.95,14.89,14.9,70716,0
2017-02-15,14.9,14.91,14.86,14.87,20898,0
2017-02-16,14.884,14.95,14.88,14.91,44888,0
2017-02-17,14.905,14.93,14.88,14.93,26729,0
2017-02-21,14.88,14.94,14.88,14.9,23343,0
2017-02-22,14.93,14.94,14.88,14.88,52230,0
2017-02-23,14.89,14.92,14.89,14.92,7552,0
2017-02-24,14.93,14.94,14.87,14.91,47601,0
2017-02-27,14.88,14.91,14.88,14.89,19232,0
2017-02-28,14.89,14.91,14.89,14.89,33069,0
2017-03-01,14.9,14.92,14.89,14.91,32907,0
2017-03-02,14.89,14.9,14.88,14.88,23526,0
2017-03-03,14.89,14.9,14.87,14.9,42918,0
2017-03-06,14.89,14.92,14.87,14.91,28419,0
2017-03-07,14.89,14.91,14.89,14.9,23107,0
2017-03-08,14.9,14.91,14.89,14.91,58780,0
2017-03-09,14.91,14.91,14.89,14.893,11869,0
2017-03-10,14.89,14.93,14.89,14.93,22966,0
2017-03-13,14.912,14.942,14.912,14.932,27898,0
2017-03-14,14.922,14.922,14.872,14.882,33747,0
2017-03-15,14.882,14.912,14.882,14.892,30294,0
2017-03-16,14.902,14.912,14.862,14.882,46823,0
2017-03-17,14.882,14.932,14.862,14.932,35794,0
2017-03-20,14.907,14.912,14.882,14.882,8932,0
2017-03-21,14.882,14.942,14.882,14.942,80323,0
2017-03-22,14.942,14.942,14.892,14.892,27865,0
2017-03-23,14.922,14.922,14.882,14.912,57996,0
2017-03-24,14.902,14.902,14.882,14.892,10910,0
2017-03-27,14.902,14.922,14.902,14.922,11469,0
2017-03-28,14.917,14.917,14.901,14.912,24240,0
2017-03-29,14.897,14.902,14.882,14.902,40392,0
2017-03-30,14.91,14.91,14.882,14.882,24460,0
2017-03-31,14.892,14.952,14.892,14.952,40956,0
2017-04-03,14.942,14.952,14.912,14.912,17608,0
2017-04-04,14.922,14.922,14.902,14.902,22482,0
2017-04-05,14.922,14.922,14.902,14.902,16515,0
2017-04-06,14.912,14.922,14.892,14.922,47141,0
2017-04-07,14.902,14.922,14.902,14.912,45151,0
2017-04-10,14.922,14.952,14.912,14.952,20874,0
2017-04-11,14.963,14.963,14.954,14.954,4726,0
2017-04-12,14.954,14.954,14.914,14.934,28647,0
2017-04-13,14.944,14.945,14.904,14.924,62471,0
2017-04-17,14.927,14.927,14.904,14.924,25906,0
2017-04-18,14.914,14.934,14.904,14.924,29283,0
2017-04-19,14.924,14.929,14.904,14.924,46992,0
2017-04-20,14.924,14.924,14.914,14.914,33441,0
2017-04-21,14.904,14.924,14.904,14.914,32751,0
2017-04-24,14.924,14.926,14.904,14.924,22785,0
2017-04-25,14.914,14.924,14.894,14.904,87811,0
2017-04-26,14.904,14.924,14.884,14.924,47891,0
2017-04-27,14.924,14.924,14.904,14.906,24863,0
2017-04-28,14.894,14.924,14.894,14.924,17068,0
2017-05-01,14.924,14.924,14.894,14.904,47744,0
2017-05-02,14.904,14.914,14.894,14.904,58155,0
2017-05-03,14.894,14.924,14.894,14.894,24307,0
2017-05-04,14.894,14.914,14.884,14.914,41275,0
2017-05-05,14.914,14.914,14.894,14.904,30987,0
2017-05-08,14.894,14.914,14.891,14.894,50131,0
2017-05-09,14.894,14.924,14.894,14.909,44563,0
2017-05-10,14.914,14.914,14.894,14.904,22862,0
2017-05-11,14.906,14.926,14.906,14.907,40657,0
2017-05-12,14.896,14.946,14.896,14.926,58178,0
2017-05-15,14.926,14.926,14.906,14.926,69755,0
2017-05-16,14.916,14.926,14.906,14.926,24480,0
2017-05-17,14.946,14.946,14.906,14.926,46119,0
2017-05-18,14.916,14.927,14.906,14.919,25139,0
2017-05-19,14.916,14.926,14.906,14.917,40089,0
2017-05-22,14.926,14.936,14.906,14.916,49802,0
2017-05-23,14.927,14.936,14.906,14.936,27761,0
2017-05-24,14.906,14.946,14.906,14.946,28533,0
2017-05-25,14.946,14.946,14.916,14.926,26558,0
2017-05-26,14.916,14.946,14.916,14.946,46020,0
2017-05-30,14.926,14.952,14.896,14.926,59441,0
2017-05-31,14.916,14.966,14.916,14.946,36139,0
2017-06-01,14.936,14.956,14.926,14.926,50735,0
2017-06-02,14.946,14.966,14.919,14.946,37168,0
2017-06-05,14.966,14.966,14.906,14.916,44131,0
2017-06-06,14.936,14.956,14.916,14.939,38457,0
2017-06-07,14.916,14.946,14.916,14.926,9448,0
2017-06-08,14.926,14.926,14.906,14.916,24797,0
2017-06-09,14.926,14.946,14.916,14.946,6417,0
2017-06-12,14.946,14.946,14.926,14.936,12947,0
2017-06-13,14.938,14.943,14.928,14.928,47636,0
2017-06-14,14.938,14.958,14.928,14.941,30450,0
2017-06-15,14.938,14.958,14.928,14.928,20030,0
2017-06-16,14.938,14.968,14.928,14.938,28992,0
2017-06-19,14.928,14.948,14.928,14.948,12010,0
2017-06-20,14.938,14.938,14.918,14.928,57666,0
2017-06-21,14.938,14.938,14.918,14.938,38475,0
2017-06-22,14.928,14.948,14.928,14.938,34405,0
2017-06-23,14.938,14.958,14.928,14.958,16403,0
2017-06-26,14.941,14.957,14.918,14.938,113483,0
2017-06-27,14.928,14.938,14.918,14.938,77498,0
2017-06-28,14.938,14.938,14.918,14.918,30584,0
2017-06-29,14.938,14.938,14.918,14.928,28184,0
2017-06-30,14.928,14.948,14.928,14.948,9286,0
2017-07-03,14.948,14.958,14.928,14.928,8077,0
2017-07-05,14.958,14.958,14.918,14.928,53063,0
2017-07-06,14.918,14.945,14.918,14.928,40063,0
2017-07-07,14.918,14.948,14.918,14.948,10691,0
2017-07-10,14.928,14.958,14.918,14.928,95405,0
2017-07-11,14.928,14.938,14.927,14.928,58175,0
2017-07-12,14.938,14.958,14.938,14.958,29857,0
2017-07-13,14.948,14.968,14.938,14.958,31179,0
2017-07-14,14.968,14.968,14.938,14.938,41922,0
2017-07-17,14.928,14.958,14.928,14.938,48879,0
2017-07-18,14.958,14.958,14.938,14.958,25921,0
2017-07-19,14.958,14.958,14.938,14.938,24528,0
2017-07-20,14.938,14.948,14.928,14.928,63648,0
2017-07-21,14.928,14.948,14.928,14.948,11384,0
2017-07-24,14.938,14.948,14.928,14.938,16673,0
2017-07-25,14.938,14.958,14.928,14.938,61030,0
2017-07-26,14.938,14.958,14.938,14.957,11579,0
2017-07-27,14.958,14.978,14.958,14.968,18014,0
2017-07-28,14.973,14.973,14.948,14.968,13596,0
2017-07-31,14.968,14.978,14.948,14.968,17083,0
2017-08-01,14.978,15.008,14.967,14.968,25905,0
2017-08-02,14.948,14.998,14.948,14.968,37209,0
2017-08-03,14.948,14.998,14.938,14.94,66053,0
2017-08-04,14.948,14.968,14.938,14.968,30672,0
2017-08-07,14.978,14.978,14.948,14.958,27430,0
2017-08-08,14.958,14.978,14.948,14.958,31453,0
2017-08-09,14.967,14.978,14.948,14.948,47193,0
2017-08-10,14.958,14.968,14.948,14.958,35238,0
2017-08-11,14.94,14.99,14.94,14.99,93661,0
2017-08-14,15,15,14.96,14.96,20701,0
2017-08-15,14.96,14.97,14.95,14.95,29246,0
2017-08-16,14.96,14.97,14.95,14.95,50019,0
2017-08-17,14.955,14.97,14.95,14.97,33076,0
2017-08-18,14.968,14.98,14.96,14.98,7754,0
2017-08-21,14.97,14.98,14.96,14.97,19354,0
2017-08-22,14.96,14.98,14.96,14.98,15016,0
2017-08-23,14.961,15,14.961,14.99,10931,0
2017-08-24,14.96,14.99,14.96,14.99,29787,0
2017-08-25,14.99,14.99,14.95,14.96,30994,0
2017-08-28,14.97,14.99,14.97,14.99,22079,0
2017-08-29,14.99,15,14.978,14.99,22758,0
2017-08-30,14.993,15,14.97,14.98,27504,0
2017-08-31,14.98,14.99,14.98,14.98,15544,0
2017-09-01,14.99,15,14.97,15,92335,0
2017-09-05,14.99,15,14.977,14.99,9889,0
2017-09-06,14.99,15.01,14.989,15,37021,0
2017-09-07,14.99,15,14.98,14.99,24293,0
2017-09-08,14.99,15,14.98,14.98,38032,0
2017-09-11,14.98,15,14.97,14.98,48226,0
2017-09-12,14.99,14.99,14.98,14.99,28610,0
2017-09-13,15,15,14.99,15,35100,0
2017-09-14,14.984,15.01,14.98,15.009,65286,0
2017-09-15,15.01,15.02,15,15.02,38134,0
2017-09-18,15.01,15.01,14.99,15.005,18810,0
2017-09-19,15,15.01,15,15.01,27199,0
2017-09-20,15.01,15.01,14.99,14.992,65759,0
2017-09-21,14.99,15.01,14.99,14.99,46941,0
2017-09-22,15,15.01,14.99,15,37907,0
2017-09-25,15.002,15.01,14.99,14.99,4522,0
2017-09-26,15,15.01,15,15.01,12961,0
2017-09-27,15,15.01,14.99,15,13822,0
2017-09-28,14.99,15.01,14.99,15.009,41405,0
2017-09-29,15,15.01,14.98,15.01,79537,0
2017-10-02,14.99,15.01,14.99,15,34490,0
2017-10-03,15.01,15.01,14.99,15.005,46894,0
2017-10-04,15.01,15.01,14.99,15,18318,0
2017-10-05,14.99,15.01,14.99,15,39387,0
2017-10-06,14.99,15,14.989,14.99,34562,0
2017-10-09,14.99,15,14.99,14.99,25884,0
2017-10-10,14.99,14.998,14.99,14.99,20403,0
2017-10-11,14.99,15.003,14.99,15,36407,0
2017-10-12,15.009,15.02,14.99,14.99,26339,0
2017-10-13,15,15.01,14.98,14.98,46049,0
2017-10-16,15,15,14.99,15,11408,0
2017-10-17,14.99,15,14.99,14.99,20808,0
2017-10-18,14.99,15,14.99,15,38559,0
2017-10-19,15,15,14.99,14.99,19685,0
2017-10-20,14.997,15,14.98,14.98,37725,0
2017-10-23,14.99,15.01,14.98,15.0002,171166,0
2017-10-24,15,15.005,14.99,15,37404,0
2017-10-25,14.99,15,14.98,14.99,45676,0
2017-10-26,14.99,15,14.99,14.99,31536,0
2017-10-27,14.9901,15,14.98,14.99,92688,0
2017-10-30,15,15.04,14.98,15.03,88422,0
2017-10-31,15,15,14.98,14.99,162661,0
2017-11-01,14.99,14.99,14.98,14.99,58151,0
2017-11-02,14.99,15,14.98,14.98,34452,0
2017-11-03,14.98,14.99,14.98,14.98,28955,0
2017-11-06,14.98,15,14.98,15,71147,0
2017-11-07,14.99,15,14.99,14.99,5594,0
2017-11-08,14.99,15.01,14.99,15,20211,0
2017-11-09,14.991,15,14.99,14.99,72060,0
2017-11-10,14.99,15.01,14.982,15,7282,0
